| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2012 | INR | 144 | 144 | 138.05 | 138.8 | 13.88 | +0.2 (+0.14%) | 10,903 |
| 26 Dec 2012 | INR | 141.5 | 144.4 | 138.1 | 138.6 | 13.86 | -0.15 (-0.11%) | 10,858 |
| 24 Dec 2012 | INR | 144.3 | 144.45 | 137 | 138.75 | 13.875 | -1.15 (-0.82%) | 10,147 |
| 21 Dec 2012 | INR | 148.9 | 148.9 | 139.05 | 139.9 | 13.99 | -0.4 (-0.29%) | 22,979 |
| 20 Dec 2012 | INR | 144.4 | 144.4 | 140 | 140.3 | 14.03 | -4.15 (-2.87%) | 16,615 |
| 19 Dec 2012 | INR | 146.15 | 153.8 | 142.25 | 144.45 | 14.445 | +1.8 (+1.26%) | 11,579 |
| 18 Dec 2012 | INR | 144.7 | 153 | 142.55 | 142.65 | 14.265 | -0.45 (-0.31%) | 12,498 |
| 17 Dec 2012 | INR | 154 | 154 | 140.2 | 143.1 | 14.31 | -0.65 (-0.45%) | 12,592 |
| 14 Dec 2012 | INR | 149.6 | 150.6 | 143 | 143.75 | 14.375 | +0.65 (+0.45%) | 14,899 |
| 13 Dec 2012 | INR | 153 | 153 | 141.15 | 143.1 | 14.31 | -1.95 (-1.34%) | 14,120 |
| 12 Dec 2012 | INR | 154.5 | 154.5 | 144 | 145.05 | 14.505 | -2.25 (-1.53%) | 11,664 |
| 11 Dec 2012 | INR | 157.95 | 158 | 146 | 147.3 | 14.73 | +0.05 (+0.03%) | 11,095 |
| 10 Dec 2012 | INR | 165 | 165 | 142 | 147.25 | 14.725 | +0.65 (+0.44%) | 11,300 |
| 7 Dec 2012 | INR | 150.95 | 151.5 | 143 | 146.6 | 14.66 | -1.4 (-0.95%) | 11,125 |
| 6 Dec 2012 | INR | 143.5 | 149 | 143.5 | 148 | 14.8 | +2.5 (+1.72%) | 10,782 |
| 5 Dec 2012 | INR | 144 | 147.8 | 142.5 | 145.5 | 14.55 | +1.7 (+1.18%) | 11,346 |
| 4 Dec 2012 | INR | 149 | 149.4 | 140 | 143.8 | 14.38 | +0.35 (+0.24%) | 10,865 |
| 3 Dec 2012 | INR | 141 | 151 | 141 | 143.45 | 14.345 | -0.05 (-0.03%) | 11,227 |
| 30 Nov 2012 | INR | 149 | 150 | 143 | 143.5 | 14.35 | -1.35 (-0.93%) | 11,367 |
| 29 Nov 2012 | INR | 144.5 | 146.8 | 143 | 144.85 | 14.485 | +0.65 (+0.45%) | 12,226 |
| 27 Nov 2012 | INR | 150 | 150 | 141 | 144.2 | 14.42 | +4.05 (+2.89%) | 14,111 |
| 26 Nov 2012 | INR | 146.8 | 150 | 137 | 140.15 | 14.015 | -8.35 (-5.62%) | 22,994 |
| 23 Nov 2012 | INR | 153.8 | 153.8 | 147.05 | 148.5 | 14.85 | 0.0 (0.0%) | 10,990 |
| 22 Nov 2012 | INR | 153 | 154 | 145 | 148.5 | 14.85 | -4.1 (-2.69%) | 14,614 |
| 21 Nov 2012 | INR | 153 | 154.75 | 150.45 | 152.6 | 15.26 | +0.45 (+0.30%) | 10,667 |
| 20 Nov 2012 | INR | 155 | 157 | 151.5 | 152.15 | 15.215 | -3.1 (-2.00%) | 10,636 |
| 19 Nov 2012 | INR | 159 | 159.8 | 154.25 | 155.25 | 15.525 | +1.05 (+0.68%) | 11,402 |
| 16 Nov 2012 | INR | 152 | 155.5 | 152 | 154.2 | 15.42 | +2.45 (+1.61%) | 10,399 |
| 15 Nov 2012 | INR | 159.5 | 159.5 | 150.3 | 151.75 | 15.175 | -5.05 (-3.22%) | 10,428 |
| 13 Nov 2012 | INR | 157.35 | 159.5 | 155 | 156.8 | 15.68 | +1.5 (+0.97%) | 5,368 |
