| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2012 | INR | 209 | 209 | 199 | 205 | 205 | +0.55 (+0.27%) | 69,127 |
| 28 Dec 2012 | INR | 210 | 210 | 202.25 | 204.45 | 204.45 | -0.75 (-0.37%) | 66,171 |
| 27 Dec 2012 | INR | 206.15 | 219 | 201.05 | 205.2 | 205.2 | +2.2 (+1.08%) | 101,498 |
| 26 Dec 2012 | INR | 191.85 | 208.35 | 190 | 203 | 203 | +13.6 (+7.18%) | 236,799 |
| 24 Dec 2012 | INR | 225.9 | 225.9 | 176.8 | 189.4 | 189.4 | -29.85 (-13.61%) | 303,118 |
| 21 Dec 2012 | INR | 233.8 | 233.8 | 219.15 | 219.25 | 219.25 | -6.25 (-2.77%) | 136,822 |
| 20 Dec 2012 | INR | 237 | 237 | 225.3 | 225.5 | 225.5 | -5.6 (-2.42%) | 130,089 |
| 19 Dec 2012 | INR | 237 | 238.95 | 231.1 | 231.1 | 231.1 | -1.4 (-0.60%) | 63,042 |
| 18 Dec 2012 | INR | 232 | 239.4 | 222.15 | 232.5 | 232.5 | +7.15 (+3.17%) | 86,640 |
| 17 Dec 2012 | INR | 232 | 233.45 | 225.2 | 225.35 | 225.35 | -0.35 (-0.16%) | 19,170 |
| 14 Dec 2012 | INR | 230 | 235.9 | 225.25 | 225.7 | 225.7 | -0.3 (-0.13%) | 19,249 |
| 13 Dec 2012 | INR | 238 | 238 | 225.25 | 226 | 226 | -4 (-1.74%) | 25,873 |
| 12 Dec 2012 | INR | 227 | 242 | 225.05 | 230 | 230 | +4 (+1.77%) | 70,663 |
| 11 Dec 2012 | INR | 228.95 | 238.65 | 222.45 | 226 | 226 | +1 (+0.44%) | 26,031 |
| 10 Dec 2012 | INR | 229.15 | 230.6 | 222 | 225 | 225 | -2 (-0.88%) | 21,222 |
| 7 Dec 2012 | INR | 237 | 238 | 225.35 | 227 | 227 | -5 (-2.16%) | 31,399 |
| 6 Dec 2012 | INR | 239.65 | 239.8 | 232 | 232 | 232 | -4 (-1.69%) | 19,308 |
| 5 Dec 2012 | INR | 243.2 | 246 | 233.15 | 236 | 236 | -4 (-1.67%) | 21,287 |
| 4 Dec 2012 | INR | 233.2 | 248 | 220.6 | 240 | 240 | +4 (+1.69%) | 51,313 |
| 3 Dec 2012 | INR | 250 | 250 | 232.7 | 236 | 236 | -14 (-5.60%) | 107,243 |
| 30 Nov 2012 | INR | 242.95 | 251 | 223.35 | 250 | 250 | +10.1 (+4.21%) | 384,027 |
| 29 Nov 2012 | INR | 209.85 | 247 | 207 | 239.9 | 239.9 | +30.3 (+14.46%) | 297,811 |
| 27 Nov 2012 | INR | 209 | 214 | 208.6 | 209.6 | 209.6 | +0.5 (+0.24%) | 28,292 |
| 26 Nov 2012 | INR | 209.5 | 212 | 207.5 | 209.1 | 209.1 | +2.15 (+1.04%) | 21,029 |
| 23 Nov 2012 | INR | 208 | 212.9 | 205.25 | 206.95 | 206.95 | -1.2 (-0.58%) | 18,834 |
| 22 Nov 2012 | INR | 209 | 214 | 204 | 208.15 | 208.15 | +0.1 (+0.05%) | 37,778 |
| 21 Nov 2012 | INR | 207 | 210.95 | 203.05 | 208.05 | 208.05 | -3.9 (-1.84%) | 45,568 |
| 20 Nov 2012 | INR | 198.1 | 211.95 | 192 | 211.95 | 211.95 | +16.45 (+8.41%) | 135,355 |
| 19 Nov 2012 | INR | 203.9 | 209.7 | 195.5 | 195.5 | 195.5 | -3.5 (-1.76%) | 25,334 |
| 16 Nov 2012 | INR | 203.25 | 204 | 195.6 | 199 | 199 | 0.0 (0.0%) | 28,278 |
