| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 1,190 | 1,212 | 1,188 | 1,206.35 | 40.2117 | +19.7 (+1.66%) | 3,632 |
| 24 Dec 2012 | INR | 1,189.8 | 1,194.95 | 1,176 | 1,186.65 | 39.555 | +4.45 (+0.38%) | 670 |
| 21 Dec 2012 | INR | 1,207.9 | 1,207.9 | 1,179.05 | 1,182.2 | 39.4067 | -4.45 (-0.38%) | 595 |
| 20 Dec 2012 | INR | 1,190 | 1,190 | 1,184.45 | 1,186.65 | 39.555 | +1.15 (+0.10%) | 520 |
| 19 Dec 2012 | INR | 1,184.35 | 1,215 | 1,172.15 | 1,185.5 | 39.5167 | +13.45 (+1.15%) | 1,344 |
| 18 Dec 2012 | INR | 1,180 | 1,182 | 1,160.05 | 1,172.05 | 39.0683 | -2.35 (-0.20%) | 1,003 |
| 17 Dec 2012 | INR | 1,171 | 1,188 | 1,165 | 1,174.4 | 39.1467 | -8.05 (-0.68%) | 1,297 |
| 14 Dec 2012 | INR | 1,189 | 1,189 | 1,165 | 1,182.45 | 39.415 | -0.45 (-0.04%) | 1,604 |
| 13 Dec 2012 | INR | 1,205.1 | 1,205.1 | 1,174.1 | 1,182.9 | 39.43 | +5.25 (+0.45%) | 1,085 |
| 12 Dec 2012 | INR | 1,192.25 | 1,205 | 1,173 | 1,177.65 | 39.255 | -11.8 (-0.99%) | 3,771 |
| 11 Dec 2012 | INR | 1,224 | 1,259.8 | 1,175.25 | 1,189.45 | 39.6483 | -10.6 (-0.88%) | 10,800 |
| 10 Dec 2012 | INR | 1,205.5 | 1,215 | 1,195 | 1,200.05 | 40.0017 | +6.15 (+0.52%) | 4,037 |
| 7 Dec 2012 | INR | 1,230 | 1,230 | 1,190 | 1,193.9 | 39.7967 | +1 (+0.08%) | 38,097 |
| 6 Dec 2012 | INR | 1,217 | 1,217 | 1,188 | 1,192.9 | 39.7633 | -7.4 (-0.62%) | 258 |
| 5 Dec 2012 | INR | 1,210.5 | 1,230 | 1,184.15 | 1,200.3 | 40.01 | +4.65 (+0.39%) | 3,059 |
| 4 Dec 2012 | INR | 1,190 | 1,199 | 1,181.55 | 1,195.65 | 39.855 | +10.95 (+0.92%) | 1,703 |
| 3 Dec 2012 | INR | 1,199 | 1,199 | 1,180 | 1,184.7 | 39.49 | -4.4 (-0.37%) | 885 |
| 30 Nov 2012 | INR | 1,202 | 1,203 | 1,185 | 1,189.1 | 39.6367 | -14 (-1.16%) | 1,140 |
| 29 Nov 2012 | INR | 1,198.5 | 1,218 | 1,189 | 1,203.1 | 40.1033 | +12.15 (+1.02%) | 754 |
| 27 Nov 2012 | INR | 1,184.5 | 1,197.95 | 1,181 | 1,190.95 | 39.6983 | -3.95 (-0.33%) | 435 |
| 26 Nov 2012 | INR | 1,213.1 | 1,249 | 1,165 | 1,194.9 | 39.83 | +17.35 (+1.47%) | 673 |
| 23 Nov 2012 | INR | 1,207 | 1,213.7 | 1,174 | 1,177.55 | 39.2517 | -25.25 (-2.10%) | 4,550 |
| 22 Nov 2012 | INR | 1,200 | 1,214.05 | 1,189.05 | 1,202.8 | 40.0933 | +4.85 (+0.40%) | 472 |
| 21 Nov 2012 | INR | 1,205.95 | 1,206.5 | 1,186 | 1,197.95 | 39.9317 | +5 (+0.42%) | 31,274 |
| 20 Nov 2012 | INR | 1,195.05 | 1,208 | 1,188.7 | 1,192.95 | 39.765 | -2.4 (-0.20%) | 20,406 |
| 19 Nov 2012 | INR | 1,208.35 | 1,208.35 | 1,175.55 | 1,195.35 | 39.845 | +0.9 (+0.08%) | 669 |
| 16 Nov 2012 | INR | 1,190 | 1,204.7 | 1,190 | 1,194.45 | 39.815 | +7.65 (+0.64%) | 1,507 |
| 15 Nov 2012 | INR | 1,203 | 1,203 | 1,175 | 1,186.8 | 39.56 | -13.6 (-1.13%) | 2,094 |
| 13 Nov 2012 | INR | 1,190 | 1,210 | 1,190 | 1,200.4 | 40.0133 | +19.2 (+1.63%) | 850 |
| 12 Nov 2012 | INR | 1,205 | 1,205 | 1,175 | 1,181.2 | 39.3733 | +5.55 (+0.47%) | 16,591 |
