| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 175.45 | 183.8 | 174 | 181.2 | 181.2 | +5.5 (+3.13%) | 211,707 |
| 24 Dec 2012 | INR | 175.1 | 177.6 | 173.2 | 175.7 | 175.7 | -0.8 (-0.45%) | 121,244 |
| 21 Dec 2012 | INR | 174.1 | 178.85 | 171.5 | 176.5 | 176.5 | +2.4 (+1.38%) | 250,743 |
| 20 Dec 2012 | INR | 181.5 | 181.5 | 173.15 | 174.1 | 174.1 | -8.15 (-4.47%) | 188,579 |
| 19 Dec 2012 | INR | 180 | 185.55 | 179.9 | 182.25 | 182.25 | +3.25 (+1.82%) | 206,999 |
| 18 Dec 2012 | INR | 185.9 | 185.9 | 174.1 | 179 | 179 | +4.6 (+2.64%) | 559,021 |
| 17 Dec 2012 | INR | 173.05 | 180.75 | 172.6 | 174.4 | 174.4 | +0.25 (+0.14%) | 171,663 |
| 14 Dec 2012 | INR | 173.2 | 176 | 171 | 174.15 | 174.15 | +2.25 (+1.31%) | 131,307 |
| 13 Dec 2012 | INR | 166.8 | 173.85 | 165.75 | 171.9 | 171.9 | +5.75 (+3.46%) | 379,450 |
| 12 Dec 2012 | INR | 164 | 168.75 | 163.5 | 166.15 | 166.15 | +0.8 (+0.48%) | 162,128 |
| 11 Dec 2012 | INR | 167.7 | 167.75 | 163.5 | 165.35 | 165.35 | -1.1 (-0.66%) | 226,872 |
| 10 Dec 2012 | INR | 167.05 | 169 | 163.4 | 166.45 | 166.45 | -1.4 (-0.83%) | 179,613 |
| 7 Dec 2012 | INR | 166.5 | 169.9 | 165 | 167.85 | 167.85 | +1.8 (+1.08%) | 236,615 |
| 6 Dec 2012 | INR | 171.1 | 171.5 | 164.2 | 166.05 | 166.05 | -6.5 (-3.77%) | 150,989 |
| 5 Dec 2012 | INR | 173.95 | 175.1 | 171.4 | 172.55 | 172.55 | -0.05 (-0.03%) | 116,442 |
| 4 Dec 2012 | INR | 173 | 175 | 172 | 172.6 | 172.6 | +0.3 (+0.17%) | 228,128 |
| 3 Dec 2012 | INR | 167.3 | 173.85 | 167 | 172.3 | 172.3 | +6.55 (+3.95%) | 243,662 |
| 30 Nov 2012 | INR | 167.2 | 168.1 | 165 | 165.75 | 165.75 | -1.75 (-1.04%) | 36,766 |
| 29 Nov 2012 | INR | 168.5 | 169.8 | 165.2 | 167.5 | 167.5 | 0.0 (0.0%) | 70,645 |
| 27 Nov 2012 | INR | 169.95 | 171 | 165.3 | 167.5 | 167.5 | -1.15 (-0.68%) | 255,884 |
| 26 Nov 2012 | INR | 169.5 | 170.9 | 167.5 | 168.65 | 168.65 | -0.75 (-0.44%) | 110,224 |
| 23 Nov 2012 | INR | 168.9 | 171.4 | 167.5 | 169.4 | 169.4 | +0.35 (+0.21%) | 98,028 |
| 22 Nov 2012 | INR | 170 | 171.3 | 168 | 169.05 | 169.05 | -1.35 (-0.79%) | 118,466 |
| 21 Nov 2012 | INR | 174.65 | 174.65 | 169.6 | 170.4 | 170.4 | -2.55 (-1.47%) | 127,940 |
| 20 Nov 2012 | INR | 173.5 | 176 | 172.1 | 172.95 | 172.95 | -0.6 (-0.35%) | 140,712 |
| 19 Nov 2012 | INR | 172 | 177.5 | 171.45 | 173.55 | 173.55 | +1 (+0.58%) | 184,010 |
| 16 Nov 2012 | INR | 173.95 | 178 | 170.2 | 172.55 | 172.55 | -0.25 (-0.14%) | 87,319 |
| 15 Nov 2012 | INR | 173 | 174.5 | 171.6 | 172.8 | 172.8 | -3.15 (-1.79%) | 115,617 |
| 13 Nov 2012 | INR | 174.3 | 178 | 170.5 | 175.95 | 175.95 | +3.4 (+1.97%) | 9,885 |
| 12 Nov 2012 | INR | 173 | 173.5 | 171.65 | 172.55 | 172.55 | -0.55 (-0.32%) | 33,026 |
