| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 1,044.95 | 1,109.95 | 1,030 | 1,038.25 | 1,038.25 | -3.7 (-0.36%) | 9,960 |
| 24 Dec 2012 | INR | 1,031.7 | 1,048 | 1,031.7 | 1,041.95 | 1,041.95 | +10.25 (+0.99%) | 2,117 |
| 21 Dec 2012 | INR | 1,035 | 1,039.95 | 1,025 | 1,031.7 | 1,031.7 | -4.2 (-0.41%) | 713 |
| 20 Dec 2012 | INR | 1,035 | 1,040 | 1,031.35 | 1,035.9 | 1,035.9 | -0.75 (-0.07%) | 869 |
| 19 Dec 2012 | INR | 1,040 | 1,045 | 1,033.05 | 1,036.65 | 1,036.65 | -2.85 (-0.27%) | 1,275 |
| 18 Dec 2012 | INR | 1,035 | 1,050 | 1,026 | 1,039.5 | 1,039.5 | +10.55 (+1.03%) | 61,123 |
| 17 Dec 2012 | INR | 1,040 | 1,041.15 | 1,026.35 | 1,028.95 | 1,028.95 | -13 (-1.25%) | 1,695 |
| 14 Dec 2012 | INR | 1,050 | 1,054.95 | 1,031.2 | 1,041.95 | 1,041.95 | -2.3 (-0.22%) | 3,183 |
| 13 Dec 2012 | INR | 1,059 | 1,062.8 | 1,042 | 1,044.25 | 1,044.25 | -13 (-1.23%) | 6,156 |
| 12 Dec 2012 | INR | 1,029.95 | 1,065.95 | 1,029.95 | 1,057.25 | 1,057.25 | +35.9 (+3.51%) | 6,049 |
| 11 Dec 2012 | INR | 1,034.95 | 1,074.7 | 1,012.1 | 1,021.35 | 1,021.35 | -6.5 (-0.63%) | 14,164 |
| 10 Dec 2012 | INR | 1,020 | 1,035 | 1,012.05 | 1,027.85 | 1,027.85 | +4.35 (+0.43%) | 2,068 |
| 7 Dec 2012 | INR | 1,017.4 | 1,058.6 | 1,006.25 | 1,023.5 | 1,023.5 | +0.3 (+0.03%) | 6,181 |
| 6 Dec 2012 | INR | 1,034.95 | 1,038 | 1,018 | 1,023.2 | 1,023.2 | -6.15 (-0.60%) | 1,652 |
| 5 Dec 2012 | INR | 1,025.45 | 1,034.55 | 1,011 | 1,029.35 | 1,029.35 | +22.6 (+2.24%) | 12,269 |
| 4 Dec 2012 | INR | 1,067 | 1,071 | 997.35 | 1,006.75 | 1,006.75 | -54 (-5.09%) | 19,397 |
| 3 Dec 2012 | INR | 960 | 1,099.9 | 960 | 1,060.75 | 1,060.75 | +99.8 (+10.39%) | 140,769 |
| 30 Nov 2012 | INR | 964 | 970 | 945.9 | 960.95 | 960.95 | +1.5 (+0.16%) | 3,052 |
| 29 Nov 2012 | INR | 934.95 | 969.95 | 934 | 959.45 | 959.45 | +26.05 (+2.79%) | 3,274 |
| 27 Nov 2012 | INR | 933 | 940 | 925.25 | 933.4 | 933.4 | -2.15 (-0.23%) | 1,508 |
| 26 Nov 2012 | INR | 930 | 937.2 | 918.1 | 935.55 | 935.55 | +5.1 (+0.55%) | 1,473 |
| 23 Nov 2012 | INR | 920 | 935 | 915.05 | 930.45 | 930.45 | +12 (+1.31%) | 1,086 |
| 22 Nov 2012 | INR | 925 | 930 | 912.3 | 918.45 | 918.45 | -3.25 (-0.35%) | 1,063 |
| 21 Nov 2012 | INR | 935 | 935 | 917.65 | 921.7 | 921.7 | -9.35 (-1.00%) | 688 |
| 20 Nov 2012 | INR | 935 | 935.45 | 925 | 931.05 | 931.05 | -0.8 (-0.09%) | 744 |
| 19 Nov 2012 | INR | 932 | 935 | 917 | 931.85 | 931.85 | +6.15 (+0.66%) | 802 |
| 16 Nov 2012 | INR | 925 | 930 | 920 | 925.7 | 925.7 | +2.9 (+0.31%) | 1,271 |
| 15 Nov 2012 | INR | 935 | 939.95 | 920 | 922.8 | 922.8 | -16.8 (-1.79%) | 1,131 |
| 13 Nov 2012 | INR | 930 | 953.8 | 924 | 939.6 | 939.6 | +8.95 (+0.96%) | 1,858 |
| 12 Nov 2012 | INR | 937 | 938 | 923.95 | 930.65 | 930.65 | -4.6 (-0.49%) | 3,088 |
