| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 225 | 225 | 222.5 | 224.15 | 224.15 | +2.15 (+0.97%) | 1,798 |
| 24 Dec 2012 | INR | 220.3 | 224 | 218.2 | 222 | 222 | +1.05 (+0.48%) | 678 |
| 21 Dec 2012 | INR | 221 | 222 | 218 | 220.95 | 220.95 | -1.55 (-0.70%) | 631 |
| 20 Dec 2012 | INR | 220.1 | 223 | 217.55 | 222.5 | 222.5 | +2.5 (+1.14%) | 902 |
| 19 Dec 2012 | INR | 220.5 | 221.7 | 219.35 | 220 | 220 | +0.45 (+0.20%) | 1,532 |
| 18 Dec 2012 | INR | 223.95 | 223.95 | 217.15 | 219.55 | 219.55 | -4.05 (-1.81%) | 349 |
| 17 Dec 2012 | INR | 221.9 | 226 | 217 | 223.6 | 223.6 | +3.2 (+1.45%) | 54,514 |
| 14 Dec 2012 | INR | 215.2 | 222.9 | 215.1 | 220.4 | 220.4 | +2.9 (+1.33%) | 841 |
| 13 Dec 2012 | INR | 223 | 224.5 | 216.3 | 217.5 | 217.5 | -4.55 (-2.05%) | 800 |
| 12 Dec 2012 | INR | 221.3 | 228 | 219.2 | 222.05 | 222.05 | +3.05 (+1.39%) | 10,631 |
| 11 Dec 2012 | INR | 220 | 221 | 218.15 | 219 | 219 | -1.75 (-0.79%) | 1,113 |
| 10 Dec 2012 | INR | 219.95 | 221.3 | 219 | 220.75 | 220.75 | +3.3 (+1.52%) | 1,853 |
| 7 Dec 2012 | INR | 219.95 | 219.95 | 213 | 217.45 | 217.45 | -0.25 (-0.11%) | 422 |
| 6 Dec 2012 | INR | 222.7 | 222.7 | 215.05 | 217.7 | 217.7 | -0.5 (-0.23%) | 2,137 |
| 5 Dec 2012 | INR | 221.75 | 222 | 218 | 218.2 | 218.2 | -0.8 (-0.37%) | 3,417 |
| 4 Dec 2012 | INR | 220 | 220 | 218.4 | 219 | 219 | +0.6 (+0.27%) | 1,941 |
| 3 Dec 2012 | INR | 222 | 225 | 218 | 218.4 | 218.4 | -1.25 (-0.57%) | 2,717 |
| 30 Nov 2012 | INR | 223.95 | 223.95 | 219 | 219.65 | 219.65 | +0.65 (+0.30%) | 6,126 |
| 29 Nov 2012 | INR | 216 | 222 | 216 | 219 | 219 | +2.65 (+1.22%) | 7,818 |
| 27 Nov 2012 | INR | 215 | 217 | 215 | 216.35 | 216.35 | +1.6 (+0.75%) | 1,861 |
| 26 Nov 2012 | INR | 214 | 216.4 | 212.55 | 214.75 | 214.75 | +1 (+0.47%) | 2,192 |
| 23 Nov 2012 | INR | 213 | 216 | 213 | 213.75 | 213.75 | +1.9 (+0.90%) | 2,509 |
| 22 Nov 2012 | INR | 214 | 214 | 211 | 211.85 | 211.85 | -0.15 (-0.07%) | 1,143 |
| 21 Nov 2012 | INR | 209 | 212 | 209 | 212 | 212 | +2.5 (+1.19%) | 1,073 |
| 20 Nov 2012 | INR | 209.5 | 210.75 | 209.5 | 209.5 | 209.5 | +1.05 (+0.50%) | 25,850 |
| 19 Nov 2012 | INR | 208 | 209.75 | 207 | 208.45 | 208.45 | +0.75 (+0.36%) | 944 |
| 16 Nov 2012 | INR | 210 | 210 | 205.5 | 207.7 | 207.7 | -1.55 (-0.74%) | 533 |
| 15 Nov 2012 | INR | 208.9 | 210.75 | 206.3 | 209.25 | 209.25 | +0.25 (+0.12%) | 1,987 |
| 13 Nov 2012 | INR | 207.05 | 209 | 207 | 209 | 209 | +2.15 (+1.04%) | 1,916 |
| 12 Nov 2012 | INR | 210 | 210 | 205.2 | 206.85 | 206.85 | -1.25 (-0.60%) | 24,618 |
