| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 234.35 | 238.7 | 232.3 | 234.95 | 234.95 | +0.9 (+0.38%) | 14,232 |
| 24 Dec 2012 | INR | 234 | 236.9 | 230.5 | 234.05 | 234.05 | +1.9 (+0.82%) | 13,822 |
| 21 Dec 2012 | INR | 231.7 | 236 | 228.25 | 232.15 | 232.15 | -1.15 (-0.49%) | 20,782 |
| 20 Dec 2012 | INR | 241.6 | 244.35 | 231.05 | 233.3 | 233.3 | -6.2 (-2.59%) | 33,774 |
| 19 Dec 2012 | INR | 227.65 | 241.9 | 226.15 | 239.5 | 239.5 | +13.65 (+6.04%) | 77,748 |
| 18 Dec 2012 | INR | 227.25 | 233.6 | 225 | 225.85 | 225.85 | +0.9 (+0.40%) | 57,235 |
| 17 Dec 2012 | INR | 213 | 226.5 | 213 | 224.95 | 224.95 | +11.75 (+5.51%) | 31,293 |
| 14 Dec 2012 | INR | 211 | 234 | 207 | 213.2 | 213.2 | -0.85 (-0.40%) | 7,646 |
| 13 Dec 2012 | INR | 221 | 222.9 | 206.3 | 214.05 | 214.05 | -7.45 (-3.36%) | 9,141 |
| 12 Dec 2012 | INR | 225 | 225.2 | 214.1 | 221.5 | 221.5 | -1.5 (-0.67%) | 6,458 |
| 11 Dec 2012 | INR | 224.7 | 226.65 | 222 | 223 | 223 | -1.3 (-0.58%) | 9,360 |
| 10 Dec 2012 | INR | 221.7 | 227.6 | 220.5 | 224.3 | 224.3 | +3.4 (+1.54%) | 16,401 |
| 7 Dec 2012 | INR | 223.15 | 225.4 | 220 | 220.9 | 220.9 | -1.7 (-0.76%) | 16,144 |
| 6 Dec 2012 | INR | 225.15 | 225.5 | 221.25 | 222.6 | 222.6 | -1.2 (-0.54%) | 15,546 |
| 5 Dec 2012 | INR | 224 | 227.75 | 221.6 | 223.8 | 223.8 | +1.75 (+0.79%) | 21,001 |
| 4 Dec 2012 | INR | 224 | 230 | 218.1 | 222.05 | 222.05 | -2.35 (-1.05%) | 36,974 |
| 3 Dec 2012 | INR | 221.5 | 234 | 217 | 224.4 | 224.4 | -5.15 (-2.24%) | 92,645 |
| 30 Nov 2012 | INR | 209.95 | 242.6 | 209.95 | 229.55 | 229.55 | +21.1 (+10.12%) | 308,207 |
| 29 Nov 2012 | INR | 202 | 210 | 200.2 | 208.45 | 208.45 | +6.95 (+3.45%) | 41,206 |
| 27 Nov 2012 | INR | 202.9 | 203.9 | 200.2 | 201.5 | 201.5 | +0.1 (+0.05%) | 12,376 |
| 26 Nov 2012 | INR | 200.3 | 204.95 | 199.7 | 201.4 | 201.4 | +1.6 (+0.80%) | 17,007 |
| 23 Nov 2012 | INR | 204.9 | 206 | 198.1 | 199.8 | 199.8 | -5 (-2.44%) | 23,644 |
| 22 Nov 2012 | INR | 203.2 | 208.15 | 203.2 | 204.8 | 204.8 | +1.95 (+0.96%) | 15,543 |
| 21 Nov 2012 | INR | 200.35 | 206.6 | 200.35 | 202.85 | 202.85 | +2.5 (+1.25%) | 29,633 |
| 20 Nov 2012 | INR | 200.6 | 202 | 200 | 200.35 | 200.35 | +0.05 (+0.02%) | 11,634 |
| 19 Nov 2012 | INR | 202 | 203.5 | 199.85 | 200.3 | 200.3 | +0.3 (+0.15%) | 12,528 |
| 16 Nov 2012 | INR | 201 | 202.35 | 198.8 | 200 | 200 | -0.75 (-0.37%) | 26,484 |
| 15 Nov 2012 | INR | 202 | 202 | 198.85 | 200.75 | 200.75 | -1.6 (-0.79%) | 26,247 |
| 13 Nov 2012 | INR | 201 | 204 | 200.05 | 202.35 | 202.35 | +1.9 (+0.95%) | 11,333 |
| 12 Nov 2012 | INR | 196.3 | 203.3 | 196.3 | 200.45 | 200.45 | +5.2 (+2.66%) | 25,139 |
