| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2012 | INR | 925.5 | 933.6 | 925 | 925.1 | 925.1 | -1.2 (-0.13%) | 1,276 |
| 21 Dec 2012 | INR | 930 | 940 | 920 | 926.3 | 926.3 | -21.45 (-2.26%) | 221 |
| 20 Dec 2012 | INR | 940 | 950 | 920 | 947.75 | 947.75 | +9.25 (+0.99%) | 746 |
| 19 Dec 2012 | INR | 905 | 950 | 905 | 938.5 | 938.5 | +38.35 (+4.26%) | 1,262 |
| 18 Dec 2012 | INR | 904.95 | 908 | 900 | 900.15 | 900.15 | -2.35 (-0.26%) | 262 |
| 17 Dec 2012 | INR | 905 | 905.1 | 885 | 902.5 | 902.5 | -1.4 (-0.15%) | 538 |
| 14 Dec 2012 | INR | 920 | 920 | 900 | 903.9 | 903.9 | -15 (-1.63%) | 651 |
| 13 Dec 2012 | INR | 935 | 940.8 | 911.25 | 918.9 | 918.9 | -23.1 (-2.45%) | 165 |
| 12 Dec 2012 | INR | 941 | 942 | 934 | 942 | 942 | -5.25 (-0.55%) | 128 |
| 11 Dec 2012 | INR | 954.95 | 954.95 | 940.05 | 947.25 | 947.25 | +1.15 (+0.12%) | 208 |
| 10 Dec 2012 | INR | 968.95 | 968.95 | 945 | 946.1 | 946.1 | -6.4 (-0.67%) | 185 |
| 7 Dec 2012 | INR | 954.9 | 960 | 940 | 952.5 | 952.5 | +12.7 (+1.35%) | 450 |
| 6 Dec 2012 | INR | 969.95 | 969.95 | 930 | 939.8 | 939.8 | -25.5 (-2.64%) | 603 |
| 5 Dec 2012 | INR | 945 | 980 | 937.05 | 965.3 | 965.3 | +15.3 (+1.61%) | 973 |
| 4 Dec 2012 | INR | 945 | 950 | 930.25 | 950 | 950 | +3.15 (+0.33%) | 61 |
| 3 Dec 2012 | INR | 955 | 965 | 935 | 946.85 | 946.85 | -25.5 (-2.62%) | 205 |
| 30 Nov 2012 | INR | 969.8 | 980 | 950 | 972.35 | 972.35 | -7.3 (-0.75%) | 337 |
| 29 Nov 2012 | INR | 970 | 991 | 950 | 979.65 | 979.65 | +16.35 (+1.70%) | 865 |
| 27 Nov 2012 | INR | 960 | 971 | 932 | 963.3 | 963.3 | -0.5 (-0.05%) | 767 |
| 26 Nov 2012 | INR | 950 | 970 | 935 | 963.8 | 963.8 | +3.4 (+0.35%) | 328 |
| 23 Nov 2012 | INR | 970 | 971.1 | 960 | 960.4 | 960.4 | +10.4 (+1.09%) | 291 |
| 22 Nov 2012 | INR | 951 | 951 | 950 | 950 | 950 | -16.15 (-1.67%) | 140 |
| 21 Nov 2012 | INR | 955 | 969.8 | 955 | 966.15 | 966.15 | +11.15 (+1.17%) | 280 |
| 20 Nov 2012 | INR | 950 | 959.95 | 950 | 955 | 955 | +4.4 (+0.46%) | 308 |
| 19 Nov 2012 | INR | 975 | 981.75 | 940.15 | 950.6 | 950.6 | -21.5 (-2.21%) | 1,397 |
| 16 Nov 2012 | INR | 988 | 996.8 | 965.1 | 972.1 | 972.1 | -19.6 (-1.98%) | 444 |
| 15 Nov 2012 | INR | 990 | 1,000 | 980 | 991.7 | 991.7 | -4.9 (-0.49%) | 921 |
| 13 Nov 2012 | INR | 999.95 | 1,000 | 981 | 996.6 | 996.6 | -10.05 (-1.00%) | 801 |
| 12 Nov 2012 | INR | 960 | 1,048.7 | 945 | 1,006.65 | 1,006.65 | +84.7 (+9.19%) | 5,869 |
| 9 Nov 2012 | INR | 926.1 | 940 | 905.2 | 921.95 | 921.95 | -10.15 (-1.09%) | 783 |
