| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 230 | 233.75 | 228.55 | 229.5 | 229.5 | -0.25 (-0.11%) | 442 |
| 24 Dec 2012 | INR | 233 | 235.95 | 227.1 | 229.75 | 229.75 | -3.25 (-1.39%) | 1,687 |
| 21 Dec 2012 | INR | 235 | 235.5 | 232 | 233 | 233 | -3.5 (-1.48%) | 847 |
| 20 Dec 2012 | INR | 240.75 | 240.75 | 235.25 | 236.5 | 236.5 | -1.75 (-0.73%) | 1,046 |
| 19 Dec 2012 | INR | 234.35 | 242 | 225 | 238.25 | 238.25 | +9.95 (+4.36%) | 5,402 |
| 18 Dec 2012 | INR | 235 | 235 | 226.25 | 228.3 | 228.3 | -5.6 (-2.39%) | 3,164 |
| 17 Dec 2012 | INR | 227 | 236.75 | 224 | 233.9 | 233.9 | +12.45 (+5.62%) | 5,272 |
| 14 Dec 2012 | INR | 224 | 228.85 | 220.05 | 221.45 | 221.45 | -1.95 (-0.87%) | 1,301 |
| 13 Dec 2012 | INR | 229.05 | 230.6 | 222.2 | 223.4 | 223.4 | -5.6 (-2.45%) | 1,835 |
| 12 Dec 2012 | INR | 232.05 | 236.8 | 227 | 229 | 229 | -3 (-1.29%) | 3,205 |
| 11 Dec 2012 | INR | 231.5 | 236 | 231.15 | 232 | 232 | -2.5 (-1.07%) | 669 |
| 10 Dec 2012 | INR | 235.8 | 237.5 | 232.85 | 234.5 | 234.5 | +3.35 (+1.45%) | 1,314 |
| 7 Dec 2012 | INR | 235 | 235 | 230.55 | 231.15 | 231.15 | -1.4 (-0.60%) | 1,609 |
| 6 Dec 2012 | INR | 234.7 | 234.85 | 230.7 | 232.55 | 232.55 | +0.5 (+0.22%) | 1,606 |
| 5 Dec 2012 | INR | 231 | 233.5 | 230.05 | 232.05 | 232.05 | +0.85 (+0.37%) | 1,479 |
| 4 Dec 2012 | INR | 232.4 | 233.75 | 230 | 231.2 | 231.2 | -0.4 (-0.17%) | 2,069 |
| 3 Dec 2012 | INR | 243.9 | 244 | 231 | 231.6 | 231.6 | +1.6 (+0.70%) | 978 |
| 30 Nov 2012 | INR | 233 | 235 | 230 | 230 | 230 | -3.7 (-1.58%) | 991 |
| 29 Nov 2012 | INR | 230 | 234.8 | 229.5 | 233.7 | 233.7 | +1.75 (+0.75%) | 1,436 |
| 27 Nov 2012 | INR | 235.25 | 235.85 | 228 | 231.95 | 231.95 | +3.9 (+1.71%) | 758 |
| 26 Nov 2012 | INR | 231 | 232 | 228 | 228.05 | 228.05 | -3.25 (-1.41%) | 1,128 |
| 23 Nov 2012 | INR | 232.2 | 233.75 | 230 | 231.3 | 231.3 | -1.4 (-0.60%) | 572 |
| 22 Nov 2012 | INR | 237.05 | 237.05 | 232 | 232.7 | 232.7 | -5.5 (-2.31%) | 1,017 |
| 21 Nov 2012 | INR | 237 | 239 | 236.1 | 238.2 | 238.2 | +1.5 (+0.63%) | 263 |
| 20 Nov 2012 | INR | 236 | 244 | 236 | 236.7 | 236.7 | +0.7 (+0.30%) | 1,578 |
| 19 Nov 2012 | INR | 236 | 236 | 236 | 236 | 236 | 0.0 (0.0%) | 700 |
| 16 Nov 2012 | INR | 237.5 | 238.65 | 235.2 | 236 | 236 | -1.25 (-0.53%) | 347 |
| 15 Nov 2012 | INR | 239.75 | 239.75 | 234.5 | 237.25 | 237.25 | -2.6 (-1.08%) | 1,619 |
| 13 Nov 2012 | INR | 235.1 | 243.65 | 235.1 | 239.85 | 239.85 | +2.25 (+0.95%) | 250 |
| 12 Nov 2012 | INR | 240 | 241.6 | 236.05 | 237.6 | 237.6 | +0.25 (+0.11%) | 240 |
