| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2012 | INR | 211.55 | 215 | 211.3 | 211.5 | 141 | -3.5 (-1.63%) | 144 |
| 21 Dec 2012 | INR | 212 | 216 | 212 | 215 | 143.3333 | +1 (+0.47%) | 166 |
| 20 Dec 2012 | INR | 215 | 215 | 212.05 | 214 | 142.6667 | -1 (-0.47%) | 196 |
| 19 Dec 2012 | INR | 215 | 215 | 215 | 215 | 143.3333 | +3.25 (+1.53%) | 50 |
| 18 Dec 2012 | INR | 214.5 | 214.5 | 211.1 | 211.75 | 141.1667 | -3.15 (-1.47%) | 156 |
| 17 Dec 2012 | INR | 220 | 222.5 | 214 | 214.9 | 143.2667 | +0.6 (+0.28%) | 133 |
| 14 Dec 2012 | INR | 218.9 | 219.5 | 213.5 | 214.3 | 142.8667 | -0.45 (-0.21%) | 132 |
| 13 Dec 2012 | INR | 214.65 | 215 | 214.6 | 214.75 | 143.1667 | -3.75 (-1.72%) | 89 |
| 12 Dec 2012 | INR | 220 | 220 | 216 | 218.5 | 145.6667 | +1.95 (+0.90%) | 65 |
| 11 Dec 2012 | INR | 220.1 | 220.1 | 216.55 | 216.55 | 144.3667 | -3.3 (-1.50%) | 377 |
| 10 Dec 2012 | INR | 215 | 219.85 | 215 | 219.85 | 146.5667 | +1.55 (+0.71%) | 42 |
| 7 Dec 2012 | INR | 220 | 230 | 216 | 218.3 | 145.5333 | -1.4 (-0.64%) | 748 |
| 6 Dec 2012 | INR | 220 | 220 | 219.5 | 219.7 | 146.4667 | +3.25 (+1.50%) | 138 |
| 5 Dec 2012 | INR | 213.7 | 223.9 | 213.7 | 216.45 | 144.3 | -0.55 (-0.25%) | 982 |
| 4 Dec 2012 | INR | 218 | 218 | 217 | 217 | 144.6667 | -7 (-3.13%) | 50 |
| 3 Dec 2012 | INR | 216.1 | 225 | 216 | 224 | 149.3333 | -0.4 (-0.18%) | 722 |
| 30 Nov 2012 | INR | 220 | 225 | 218 | 224.4 | 149.6 | +1.4 (+0.63%) | 373 |
| 29 Nov 2012 | INR | 216.05 | 223 | 216 | 223 | 148.6667 | +4.1 (+1.87%) | 97 |
| 27 Nov 2012 | INR | 218.6 | 222 | 217 | 218.9 | 145.9333 | -0.45 (-0.21%) | 2,531 |
| 26 Nov 2012 | INR | 218.55 | 227.95 | 218.55 | 219.35 | 146.2333 | -2.7 (-1.22%) | 89 |
| 23 Nov 2012 | INR | 219 | 226.95 | 219 | 222.05 | 148.0333 | -2.05 (-0.91%) | 24 |
| 22 Nov 2012 | INR | 237 | 237 | 221 | 224.1 | 149.4 | +6.65 (+3.06%) | 205 |
| 21 Nov 2012 | INR | 220.55 | 220.55 | 217 | 217.45 | 144.9667 | -1.2 (-0.55%) | 58 |
| 20 Nov 2012 | INR | 218.65 | 218.65 | 218.65 | 218.65 | 145.7667 | 0.0 (0.0%) | 0 |
| 19 Nov 2012 | INR | 218.65 | 218.65 | 218.65 | 218.65 | 145.7667 | 0.0 (0.0%) | 0 |
| 16 Nov 2012 | INR | 218.65 | 218.65 | 218.65 | 218.65 | 145.7667 | -0.35 (-0.16%) | 5 |
| 15 Nov 2012 | INR | 218 | 219 | 217.55 | 219 | 146 | -2 (-0.90%) | 25 |
| 13 Nov 2012 | INR | 221 | 221 | 221 | 221 | 147.3333 | 0.0 (0.0%) | 0 |
| 12 Nov 2012 | INR | 220.55 | 221.05 | 220.55 | 221 | 147.3333 | -1.05 (-0.47%) | 75 |
| 9 Nov 2012 | INR | 224.05 | 224.05 | 222 | 222.05 | 148.0333 | -7.95 (-3.46%) | 363 |
