| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2012 | INR | 232.5 | 233.7 | 230 | 230.85 | 115.425 | -0.95 (-0.41%) | 37,435 |
| 26 Dec 2012 | INR | 231.7 | 236.9 | 231 | 231.8 | 115.9 | +0.85 (+0.37%) | 43,154 |
| 24 Dec 2012 | INR | 237.9 | 237.9 | 228.05 | 230.95 | 115.475 | -5.05 (-2.14%) | 49,241 |
| 21 Dec 2012 | INR | 238.65 | 239 | 234.2 | 236 | 118 | -3 (-1.26%) | 51,265 |
| 20 Dec 2012 | INR | 235.95 | 240 | 235.95 | 239 | 119.5 | +4.55 (+1.94%) | 85,184 |
| 19 Dec 2012 | INR | 237 | 237 | 232 | 234.45 | 117.225 | -1.15 (-0.49%) | 49,390 |
| 18 Dec 2012 | INR | 239 | 240 | 232 | 235.6 | 117.8 | -1 (-0.42%) | 59,605 |
| 17 Dec 2012 | INR | 223 | 248 | 223 | 236.6 | 118.3 | +17.95 (+8.21%) | 89,869 |
| 14 Dec 2012 | INR | 225 | 225 | 218.05 | 218.65 | 109.325 | -5.85 (-2.61%) | 52,439 |
| 13 Dec 2012 | INR | 224.25 | 225.8 | 220.15 | 224.5 | 112.25 | -0.75 (-0.33%) | 52,175 |
| 12 Dec 2012 | INR | 225 | 227.5 | 225 | 225.25 | 112.625 | +0.25 (+0.11%) | 2,019 |
| 11 Dec 2012 | INR | 225 | 226.9 | 223.15 | 225 | 112.5 | -1.25 (-0.55%) | 1,594 |
| 10 Dec 2012 | INR | 223.05 | 227.9 | 221.5 | 226.25 | 113.125 | +1.25 (+0.56%) | 3,350 |
| 7 Dec 2012 | INR | 225 | 226.95 | 223.5 | 225 | 112.5 | -0.05 (-0.02%) | 1,573 |
| 6 Dec 2012 | INR | 229 | 229 | 223.2 | 225.05 | 112.525 | -4.5 (-1.96%) | 3,412 |
| 5 Dec 2012 | INR | 233 | 234.8 | 228.1 | 229.55 | 114.775 | -3.15 (-1.35%) | 4,580 |
| 4 Dec 2012 | INR | 229 | 235 | 225.7 | 232.7 | 116.35 | +2.95 (+1.28%) | 8,478 |
| 3 Dec 2012 | INR | 220.05 | 230.95 | 220.05 | 229.75 | 114.875 | +3.25 (+1.43%) | 7,241 |
| 30 Nov 2012 | INR | 224.35 | 228 | 222.5 | 226.5 | 113.25 | -0.4 (-0.18%) | 1,749 |
| 29 Nov 2012 | INR | 223 | 228 | 222 | 226.9 | 113.45 | +5.9 (+2.67%) | 3,924 |
| 27 Nov 2012 | INR | 222 | 224 | 220.3 | 221 | 110.5 | -4.25 (-1.89%) | 2,217 |
| 26 Nov 2012 | INR | 222.1 | 230.75 | 222.1 | 225.25 | 112.625 | -0.15 (-0.07%) | 32,195 |
| 23 Nov 2012 | INR | 228 | 229 | 222.1 | 225.4 | 112.7 | -3.75 (-1.64%) | 30,988 |
| 22 Nov 2012 | INR | 229.05 | 232 | 226.15 | 229.15 | 114.575 | -2.2 (-0.95%) | 795 |
| 21 Nov 2012 | INR | 226 | 233 | 220 | 231.35 | 115.675 | +6.15 (+2.73%) | 5,361 |
| 20 Nov 2012 | INR | 217.1 | 234.5 | 217.1 | 225.2 | 112.6 | +3.4 (+1.53%) | 4,648 |
| 19 Nov 2012 | INR | 221.05 | 222 | 219.15 | 221.8 | 110.9 | -0.55 (-0.25%) | 514 |
| 16 Nov 2012 | INR | 223.1 | 227.5 | 221.05 | 222.35 | 111.175 | -2.65 (-1.18%) | 1,106 |
| 15 Nov 2012 | INR | 221.15 | 228.95 | 221.15 | 225 | 112.5 | -2.5 (-1.10%) | 133 |
| 13 Nov 2012 | INR | 229 | 229 | 226.2 | 227.5 | 113.75 | -0.95 (-0.42%) | 349 |
