| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 205.3 | 205.3 | 200.05 | 202.3 | 202.3 | -2.5 (-1.22%) | 260,146 |
| 24 Dec 2012 | INR | 204.3 | 206.05 | 196 | 204.8 | 204.8 | +3.25 (+1.61%) | 409,434 |
| 21 Dec 2012 | INR | 210.4 | 210.75 | 200.05 | 201.55 | 201.55 | -6.2 (-2.98%) | 377,758 |
| 20 Dec 2012 | INR | 212 | 216.3 | 207.05 | 207.75 | 207.75 | -2.9 (-1.38%) | 421,743 |
| 19 Dec 2012 | INR | 211.8 | 214.95 | 209.5 | 210.65 | 210.65 | +1.3 (+0.62%) | 138,688 |
| 18 Dec 2012 | INR | 212.5 | 213.95 | 205.8 | 209.35 | 209.35 | -2.5 (-1.18%) | 91,703 |
| 17 Dec 2012 | INR | 212.95 | 214.45 | 210.65 | 211.85 | 211.85 | -0.5 (-0.24%) | 41,259 |
| 14 Dec 2012 | INR | 209.4 | 214 | 207 | 212.35 | 212.35 | +2.6 (+1.24%) | 118,761 |
| 13 Dec 2012 | INR | 217.75 | 217.75 | 208.7 | 209.75 | 209.75 | -7.05 (-3.25%) | 73,337 |
| 12 Dec 2012 | INR | 217.9 | 218.75 | 215 | 216.8 | 216.8 | -0.05 (-0.02%) | 57,927 |
| 11 Dec 2012 | INR | 224.45 | 224.8 | 211.35 | 216.85 | 216.85 | -6.85 (-3.06%) | 113,937 |
| 10 Dec 2012 | INR | 224 | 227.3 | 222 | 223.7 | 223.7 | -0.4 (-0.18%) | 191,669 |
| 7 Dec 2012 | INR | 223 | 228 | 220.8 | 224.1 | 224.1 | +2.5 (+1.13%) | 620,010 |
| 6 Dec 2012 | INR | 219.8 | 224.5 | 215.5 | 221.6 | 221.6 | +3.85 (+1.77%) | 375,418 |
| 5 Dec 2012 | INR | 218.5 | 224 | 215.35 | 217.75 | 217.75 | +2.4 (+1.11%) | 276,579 |
| 4 Dec 2012 | INR | 235.05 | 235.05 | 214 | 215.35 | 215.35 | -5.3 (-2.40%) | 268,884 |
| 3 Dec 2012 | INR | 214 | 222.7 | 212.3 | 220.65 | 220.65 | +6.45 (+3.01%) | 619,169 |
| 30 Nov 2012 | INR | 209 | 216.6 | 208.35 | 214.2 | 214.2 | +5.4 (+2.59%) | 345,097 |
| 29 Nov 2012 | INR | 219.9 | 219.9 | 206.55 | 208.8 | 208.8 | -6.45 (-3.00%) | 265,572 |
| 27 Nov 2012 | INR | 209.1 | 218.2 | 200.1 | 215.25 | 215.25 | +8.1 (+3.91%) | 1,236,657 |
| 26 Nov 2012 | INR | 190.05 | 210.95 | 185.45 | 207.15 | 207.15 | +24.1 (+13.17%) | 1,670,469 |
| 23 Nov 2012 | INR | 166 | 188 | 162.4 | 183.05 | 183.05 | +17.55 (+10.60%) | 1,280,470 |
| 22 Nov 2012 | INR | 167.95 | 168.65 | 163.8 | 165.5 | 165.5 | -0.2 (-0.12%) | 83,793 |
| 21 Nov 2012 | INR | 164 | 166.5 | 161.3 | 165.7 | 165.7 | +4.05 (+2.51%) | 88,434 |
| 20 Nov 2012 | INR | 165.2 | 165.7 | 161.25 | 161.65 | 161.65 | -2.2 (-1.34%) | 73,569 |
| 19 Nov 2012 | INR | 164.4 | 166.5 | 162.9 | 163.85 | 163.85 | -1.1 (-0.67%) | 40,150 |
| 16 Nov 2012 | INR | 166.6 | 170.55 | 162.2 | 164.95 | 164.95 | -0.6 (-0.36%) | 141,126 |
| 15 Nov 2012 | INR | 169.4 | 169.4 | 164.15 | 165.55 | 165.55 | -4.3 (-2.53%) | 84,701 |
| 13 Nov 2012 | INR | 172.75 | 172.75 | 168.6 | 169.85 | 169.85 | -0.95 (-0.56%) | 45,939 |
| 12 Nov 2012 | INR | 166.8 | 172 | 166.2 | 170.8 | 170.8 | +5.25 (+3.17%) | 102,865 |
