| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 2,321 | 2,331.65 | 2,304.85 | 2,311.3 | 2,311.3 | -7.65 (-0.33%) | 36,930 |
| 24 Dec 2012 | INR | 2,301.05 | 2,327.9 | 2,301.05 | 2,318.95 | 2,318.95 | +26.45 (+1.15%) | 38,730 |
| 21 Dec 2012 | INR | 2,295.2 | 2,321.4 | 2,284.3 | 2,292.5 | 2,292.5 | -6.3 (-0.27%) | 59,013 |
| 20 Dec 2012 | INR | 2,300 | 2,310.05 | 2,280.2 | 2,298.8 | 2,298.8 | +3.45 (+0.15%) | 79,403 |
| 19 Dec 2012 | INR | 2,272 | 2,299.45 | 2,271 | 2,295.35 | 2,295.35 | +24.75 (+1.09%) | 68,696 |
| 18 Dec 2012 | INR | 2,264 | 2,275 | 2,245.1 | 2,270.6 | 2,270.6 | +6.05 (+0.27%) | 67,885 |
| 17 Dec 2012 | INR | 2,276.9 | 2,292 | 2,256.15 | 2,264.55 | 2,264.55 | -12.7 (-0.56%) | 64,631 |
| 14 Dec 2012 | INR | 2,274 | 2,295.45 | 2,267.05 | 2,277.25 | 2,277.25 | -5.75 (-0.25%) | 59,875 |
| 13 Dec 2012 | INR | 2,301.3 | 2,313.5 | 2,275 | 2,283 | 2,283 | -15.9 (-0.69%) | 70,666 |
| 12 Dec 2012 | INR | 2,305.05 | 2,323 | 2,287 | 2,298.9 | 2,298.9 | +4.8 (+0.21%) | 155,617 |
| 11 Dec 2012 | INR | 2,318 | 2,336 | 2,284.1 | 2,294.1 | 2,294.1 | -15.5 (-0.67%) | 93,005 |
| 10 Dec 2012 | INR | 2,311 | 2,344.5 | 2,298 | 2,309.6 | 2,309.6 | -10.1 (-0.44%) | 90,952 |
| 7 Dec 2012 | INR | 2,335 | 2,349.85 | 2,311 | 2,319.7 | 2,319.7 | -18.8 (-0.80%) | 115,969 |
| 6 Dec 2012 | INR | 2,388.3 | 2,398 | 2,315.5 | 2,338.5 | 2,338.5 | -43.8 (-1.84%) | 142,167 |
| 5 Dec 2012 | INR | 2,425 | 2,427.95 | 2,369 | 2,382.3 | 2,382.3 | -47 (-1.93%) | 134,613 |
| 4 Dec 2012 | INR | 2,430 | 2,445 | 2,416 | 2,429.3 | 2,429.3 | -6.7 (-0.28%) | 37,023 |
| 3 Dec 2012 | INR | 2,442 | 2,453 | 2,423.35 | 2,436 | 2,436 | -0.6 (-0.02%) | 40,448 |
| 30 Nov 2012 | INR | 2,445 | 2,475.05 | 2,426.1 | 2,436.6 | 2,436.6 | -8.25 (-0.34%) | 50,766 |
| 29 Nov 2012 | INR | 2,438 | 2,463 | 2,425.65 | 2,444.85 | 2,444.85 | -24.3 (-0.98%) | 54,339 |
| 27 Nov 2012 | INR | 2,420.05 | 2,477 | 2,416.6 | 2,469.15 | 2,469.15 | +52.55 (+2.17%) | 95,934 |
| 26 Nov 2012 | INR | 2,390.1 | 2,420 | 2,390.1 | 2,416.6 | 2,416.6 | +40.6 (+1.71%) | 42,943 |
| 23 Nov 2012 | INR | 2,375 | 2,398.55 | 2,356.6 | 2,376 | 2,376 | -8.75 (-0.37%) | 48,587 |
| 22 Nov 2012 | INR | 2,350 | 2,393 | 2,335.65 | 2,384.75 | 2,384.75 | +36.4 (+1.55%) | 75,690 |
| 21 Nov 2012 | INR | 2,330 | 2,365 | 2,321.6 | 2,348.35 | 2,348.35 | +22.95 (+0.99%) | 54,418 |
| 20 Nov 2012 | INR | 2,373 | 2,373.9 | 2,314.8 | 2,325.4 | 2,325.4 | -34.5 (-1.46%) | 67,556 |
| 19 Nov 2012 | INR | 2,346 | 2,379.6 | 2,337.75 | 2,359.9 | 2,359.9 | +18.05 (+0.77%) | 62,402 |
| 16 Nov 2012 | INR | 2,300 | 2,385.85 | 2,291 | 2,341.85 | 2,341.85 | +47.75 (+2.08%) | 111,133 |
| 15 Nov 2012 | INR | 2,333 | 2,340 | 2,278.9 | 2,294.1 | 2,294.1 | -44.9 (-1.92%) | 79,892 |
| 13 Nov 2012 | INR | 2,357 | 2,363.35 | 2,331.1 | 2,339 | 2,339 | -21.4 (-0.91%) | 13,595 |
| 12 Nov 2012 | INR | 2,355 | 2,368 | 2,335.1 | 2,360.4 | 2,360.4 | +11.25 (+0.48%) | 447,184 |
