| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 195 | 196.65 | 187 | 193 | 193 | -1.2 (-0.62%) | 188,119 |
| 24 Dec 2012 | INR | 193.95 | 197 | 192.75 | 194.2 | 194.2 | +1.8 (+0.94%) | 241,524 |
| 21 Dec 2012 | INR | 196.2 | 198.95 | 191.5 | 192.4 | 192.4 | -2.7 (-1.38%) | 382,352 |
| 20 Dec 2012 | INR | 189.5 | 197.3 | 186.7 | 195.1 | 195.1 | +6.65 (+3.53%) | 513,678 |
| 19 Dec 2012 | INR | 191.55 | 192.45 | 187.5 | 188.45 | 188.45 | -2.4 (-1.26%) | 217,965 |
| 18 Dec 2012 | INR | 187.95 | 192.75 | 184 | 190.85 | 190.85 | +3.8 (+2.03%) | 248,716 |
| 17 Dec 2012 | INR | 184 | 187.7 | 181.1 | 187.05 | 187.05 | +3.65 (+1.99%) | 176,939 |
| 14 Dec 2012 | INR | 189 | 190 | 182.45 | 183.4 | 183.4 | -4.2 (-2.24%) | 230,149 |
| 13 Dec 2012 | INR | 194.95 | 197 | 186.15 | 187.6 | 187.6 | -5.85 (-3.02%) | 190,600 |
| 12 Dec 2012 | INR | 194 | 195.45 | 190.75 | 193.45 | 193.45 | +1.7 (+0.89%) | 168,929 |
| 11 Dec 2012 | INR | 190.1 | 197.35 | 189 | 191.75 | 191.75 | -0.2 (-0.10%) | 278,675 |
| 10 Dec 2012 | INR | 192.45 | 194.95 | 190.65 | 191.95 | 191.95 | -0.5 (-0.26%) | 137,205 |
| 7 Dec 2012 | INR | 196.8 | 197.9 | 191.55 | 192.45 | 192.45 | -3.15 (-1.61%) | 322,566 |
| 6 Dec 2012 | INR | 196.15 | 197.7 | 190.65 | 195.6 | 195.6 | +0.75 (+0.38%) | 739,830 |
| 5 Dec 2012 | INR | 199.2 | 201.4 | 194 | 194.85 | 194.85 | -2.75 (-1.39%) | 435,821 |
| 4 Dec 2012 | INR | 192.1 | 198.55 | 192 | 197.6 | 197.6 | +6.6 (+3.46%) | 649,467 |
| 3 Dec 2012 | INR | 189 | 192 | 188.25 | 191 | 191 | +2.95 (+1.57%) | 316,822 |
| 30 Nov 2012 | INR | 185.75 | 189.85 | 184 | 188.05 | 188.05 | +3.85 (+2.09%) | 434,378 |
| 29 Nov 2012 | INR | 182 | 186.5 | 178.5 | 184.2 | 184.2 | +4 (+2.22%) | 619,216 |
| 27 Nov 2012 | INR | 180 | 181.75 | 178.15 | 180.2 | 180.2 | +1.3 (+0.73%) | 432,859 |
| 26 Nov 2012 | INR | 172 | 179.75 | 167.6 | 178.9 | 178.9 | +6.3 (+3.65%) | 444,582 |
| 23 Nov 2012 | INR | 177 | 179 | 170.1 | 172.6 | 172.6 | -4.05 (-2.29%) | 478,506 |
| 22 Nov 2012 | INR | 179 | 182 | 175.25 | 176.65 | 176.65 | -2 (-1.12%) | 292,046 |
| 21 Nov 2012 | INR | 174 | 179.35 | 172.85 | 178.65 | 178.65 | +6.85 (+3.99%) | 313,682 |
| 20 Nov 2012 | INR | 175.8 | 179.65 | 169.95 | 171.8 | 171.8 | -2.55 (-1.46%) | 406,904 |
| 19 Nov 2012 | INR | 177.85 | 180.85 | 171.55 | 174.35 | 174.35 | -2.75 (-1.55%) | 190,908 |
| 16 Nov 2012 | INR | 174 | 182.6 | 174 | 177.1 | 177.1 | +3.5 (+2.02%) | 514,364 |
| 15 Nov 2012 | INR | 176 | 178 | 172.1 | 173.6 | 173.6 | -4.65 (-2.61%) | 178,191 |
| 13 Nov 2012 | INR | 179.95 | 180.4 | 177.55 | 178.25 | 178.25 | -0.2 (-0.11%) | 118,300 |
| 12 Nov 2012 | INR | 171.25 | 179.5 | 171.25 | 178.45 | 178.45 | +8.25 (+4.85%) | 379,193 |
