| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2012 | INR | 195.35 | 195.75 | 184.25 | 186 | 186 | -8.15 (-4.20%) | 6,268 |
| 21 Dec 2012 | INR | 198 | 206 | 193.65 | 194.15 | 194.15 | -4.3 (-2.17%) | 8,154 |
| 20 Dec 2012 | INR | 208 | 208 | 197 | 198.45 | 198.45 | -9.9 (-4.75%) | 22,617 |
| 19 Dec 2012 | INR | 216 | 216 | 196.4 | 208.35 | 208.35 | -6.85 (-3.18%) | 44,705 |
| 18 Dec 2012 | INR | 216 | 227.75 | 212.35 | 215.2 | 215.2 | +2.2 (+1.03%) | 75,587 |
| 17 Dec 2012 | INR | 198 | 217.95 | 198 | 213 | 213 | +16.85 (+8.59%) | 135,497 |
| 14 Dec 2012 | INR | 181.4 | 203.75 | 181.4 | 196.15 | 196.15 | +15.8 (+8.76%) | 85,066 |
| 13 Dec 2012 | INR | 182.45 | 182.8 | 178.1 | 180.35 | 180.35 | +2.95 (+1.66%) | 55,440 |
| 12 Dec 2012 | INR | 183 | 183 | 175.3 | 177.4 | 177.4 | -1.8 (-1.00%) | 17,814 |
| 11 Dec 2012 | INR | 180 | 181 | 176 | 179.2 | 179.2 | +0.65 (+0.36%) | 17,885 |
| 10 Dec 2012 | INR | 178.1 | 181.8 | 173 | 178.55 | 178.55 | +0.55 (+0.31%) | 10,774 |
| 7 Dec 2012 | INR | 179.15 | 179.8 | 176 | 178 | 178 | -1.85 (-1.03%) | 16,290 |
| 6 Dec 2012 | INR | 180.5 | 183 | 176 | 179.85 | 179.85 | +0.35 (+0.19%) | 7,945 |
| 5 Dec 2012 | INR | 183.2 | 185.3 | 178.8 | 179.5 | 179.5 | -3.1 (-1.70%) | 24,411 |
| 4 Dec 2012 | INR | 181 | 186.9 | 179.5 | 182.6 | 182.6 | +0.85 (+0.47%) | 16,385 |
| 3 Dec 2012 | INR | 188.75 | 189 | 178.8 | 181.75 | 181.75 | +0.1 (+0.06%) | 23,416 |
| 30 Nov 2012 | INR | 184 | 186.2 | 181 | 181.65 | 181.65 | -3.2 (-1.73%) | 11,321 |
| 29 Nov 2012 | INR | 186 | 189.9 | 182.4 | 184.85 | 184.85 | -0.4 (-0.22%) | 38,477 |
| 27 Nov 2012 | INR | 189.55 | 193 | 183 | 185.25 | 185.25 | -0.75 (-0.40%) | 9,817 |
| 26 Nov 2012 | INR | 189 | 190.45 | 184.75 | 186 | 186 | -0.45 (-0.24%) | 11,326 |
| 23 Nov 2012 | INR | 185.75 | 190 | 185.45 | 186.45 | 186.45 | -0.8 (-0.43%) | 2,597 |
| 22 Nov 2012 | INR | 192.5 | 192.6 | 185 | 187.25 | 187.25 | -1 (-0.53%) | 5,331 |
| 21 Nov 2012 | INR | 193 | 194.8 | 186.95 | 188.25 | 188.25 | -2.9 (-1.52%) | 20,783 |
| 20 Nov 2012 | INR | 196.1 | 200.7 | 188.2 | 191.15 | 191.15 | -5.35 (-2.72%) | 32,010 |
| 19 Nov 2012 | INR | 201.3 | 201.9 | 191 | 196.5 | 196.5 | -5.7 (-2.82%) | 3,265 |
| 16 Nov 2012 | INR | 208 | 208 | 198.5 | 202.2 | 202.2 | -4.2 (-2.03%) | 19,523 |
| 15 Nov 2012 | INR | 206.95 | 208.65 | 204.3 | 206.4 | 206.4 | +0.5 (+0.24%) | 5,527 |
| 13 Nov 2012 | INR | 219.9 | 219.9 | 205 | 205.9 | 205.9 | -1.8 (-0.87%) | 623 |
| 12 Nov 2012 | INR | 205 | 214 | 204 | 207.7 | 207.7 | +7.6 (+3.80%) | 68,794 |
| 9 Nov 2012 | INR | 206.8 | 209.6 | 196.2 | 200.1 | 200.1 | -6.65 (-3.22%) | 30,638 |
