| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2012 | INR | 161.3 | 168.65 | 161.25 | 164.25 | 16.425 | +3.2 (+1.99%) | 167,592 |
| 26 Dec 2012 | INR | 162 | 164.1 | 160.7 | 161.05 | 16.105 | -1.3 (-0.80%) | 40,409 |
| 24 Dec 2012 | INR | 160.65 | 166.7 | 159.15 | 162.35 | 16.235 | +2.95 (+1.85%) | 60,972 |
| 21 Dec 2012 | INR | 163.1 | 167.9 | 158.15 | 159.4 | 15.94 | -4.75 (-2.89%) | 128,966 |
| 20 Dec 2012 | INR | 166.7 | 167.25 | 162.5 | 164.15 | 16.415 | -2.45 (-1.47%) | 46,650 |
| 19 Dec 2012 | INR | 169 | 170.4 | 165.8 | 166.6 | 16.66 | -1.6 (-0.95%) | 62,275 |
| 18 Dec 2012 | INR | 167.55 | 171 | 166.1 | 168.2 | 16.82 | +1.05 (+0.63%) | 89,315 |
| 17 Dec 2012 | INR | 167.85 | 171.85 | 166.5 | 167.15 | 16.715 | -0.1 (-0.06%) | 84,637 |
| 14 Dec 2012 | INR | 168.1 | 170.75 | 166.05 | 167.25 | 16.725 | -0.15 (-0.09%) | 76,512 |
| 13 Dec 2012 | INR | 171.5 | 174.9 | 166 | 167.4 | 16.74 | -3.5 (-2.05%) | 242,998 |
| 12 Dec 2012 | INR | 165.9 | 173.7 | 163 | 170.9 | 17.09 | +6.15 (+3.73%) | 293,359 |
| 11 Dec 2012 | INR | 171.55 | 172.65 | 162.4 | 164.75 | 16.475 | -4.4 (-2.60%) | 182,778 |
| 10 Dec 2012 | INR | 165 | 172.5 | 162.05 | 169.15 | 16.915 | +6.15 (+3.77%) | 294,927 |
| 7 Dec 2012 | INR | 151.1 | 169 | 150.6 | 163 | 16.3 | +12.1 (+8.02%) | 866,906 |
| 6 Dec 2012 | INR | 152.15 | 152.9 | 150.1 | 150.9 | 15.09 | -0.25 (-0.17%) | 56,502 |
| 5 Dec 2012 | INR | 152.45 | 155.35 | 150.1 | 151.15 | 15.115 | -0.25 (-0.17%) | 79,240 |
| 4 Dec 2012 | INR | 156.5 | 157.7 | 150.55 | 151.4 | 15.14 | -2.35 (-1.53%) | 48,243 |
| 3 Dec 2012 | INR | 154.25 | 155.9 | 153.1 | 153.75 | 15.375 | +1.85 (+1.22%) | 93,827 |
| 30 Nov 2012 | INR | 155.5 | 155.95 | 151.1 | 151.9 | 15.19 | -2.65 (-1.71%) | 66,154 |
| 29 Nov 2012 | INR | 153.8 | 156.45 | 152.65 | 154.55 | 15.455 | +1.25 (+0.82%) | 70,672 |
| 27 Nov 2012 | INR | 153.3 | 156.9 | 152.05 | 153.3 | 15.33 | +1.35 (+0.89%) | 109,744 |
| 26 Nov 2012 | INR | 150.4 | 154.45 | 147.25 | 151.95 | 15.195 | +2.4 (+1.60%) | 137,752 |
| 23 Nov 2012 | INR | 150 | 152.5 | 147.8 | 149.55 | 14.955 | +0.9 (+0.61%) | 78,435 |
| 22 Nov 2012 | INR | 150.45 | 151.9 | 147.25 | 148.65 | 14.865 | -0.25 (-0.17%) | 80,185 |
| 21 Nov 2012 | INR | 149 | 153.4 | 146.95 | 148.9 | 14.89 | +0.8 (+0.54%) | 132,676 |
| 20 Nov 2012 | INR | 153.6 | 155.45 | 145.65 | 148.1 | 14.81 | -3.85 (-2.53%) | 78,565 |
| 19 Nov 2012 | INR | 155.05 | 156.5 | 150.4 | 151.95 | 15.195 | -2.4 (-1.55%) | 122,578 |
| 16 Nov 2012 | INR | 154.5 | 163.6 | 153.35 | 154.35 | 15.435 | +0.5 (+0.32%) | 346,727 |
| 15 Nov 2012 | INR | 157.4 | 159.15 | 150.15 | 153.85 | 15.385 | -2 (-1.28%) | 190,042 |
| 13 Nov 2012 | INR | 151.5 | 158 | 151.5 | 155.85 | 15.585 | +4.35 (+2.87%) | 187,047 |
