| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 1,169 | 1,191 | 1,150 | 1,172.8 | 1,172.8 | +12.2 (+1.05%) | 2,083 |
| 24 Dec 2012 | INR | 1,164 | 1,166.95 | 1,151.15 | 1,160.6 | 1,160.6 | +4.4 (+0.38%) | 898 |
| 21 Dec 2012 | INR | 1,168 | 1,169 | 1,150 | 1,156.2 | 1,156.2 | -7 (-0.60%) | 730 |
| 20 Dec 2012 | INR | 1,170 | 1,171 | 1,155.05 | 1,163.2 | 1,163.2 | -0.35 (-0.03%) | 796 |
| 19 Dec 2012 | INR | 1,085 | 1,174 | 1,085 | 1,163.55 | 1,163.55 | +0.1 (+0.01%) | 1,772 |
| 18 Dec 2012 | INR | 1,174 | 1,174 | 1,160 | 1,163.45 | 1,163.45 | -6.9 (-0.59%) | 825 |
| 17 Dec 2012 | INR | 1,166.75 | 1,174 | 1,140 | 1,170.35 | 1,170.35 | +2.75 (+0.24%) | 1,097 |
| 14 Dec 2012 | INR | 1,162.95 | 1,173 | 1,160 | 1,167.6 | 1,167.6 | +7.05 (+0.61%) | 1,180 |
| 13 Dec 2012 | INR | 1,126 | 1,177 | 1,125 | 1,160.55 | 1,160.55 | +13.75 (+1.20%) | 2,687 |
| 12 Dec 2012 | INR | 1,167 | 1,167 | 1,141 | 1,146.8 | 1,146.8 | -7.65 (-0.66%) | 1,088 |
| 11 Dec 2012 | INR | 1,175 | 1,175 | 1,148 | 1,154.45 | 1,154.45 | -13.9 (-1.19%) | 1,463 |
| 10 Dec 2012 | INR | 1,147 | 1,171 | 1,132 | 1,168.35 | 1,168.35 | +33 (+2.91%) | 1,815 |
| 7 Dec 2012 | INR | 1,150 | 1,156 | 1,125.25 | 1,135.35 | 1,135.35 | -16.5 (-1.43%) | 3,503 |
| 6 Dec 2012 | INR | 1,152 | 1,154.75 | 1,140.2 | 1,151.85 | 1,151.85 | +2.7 (+0.23%) | 851 |
| 5 Dec 2012 | INR | 1,160.5 | 1,173 | 1,146.05 | 1,149.15 | 1,149.15 | -17.9 (-1.53%) | 1,169 |
| 4 Dec 2012 | INR | 1,180 | 1,182 | 1,155.1 | 1,167.05 | 1,167.05 | -3.7 (-0.32%) | 1,595 |
| 3 Dec 2012 | INR | 1,175 | 1,190 | 1,168.1 | 1,170.75 | 1,170.75 | +6.05 (+0.52%) | 1,020 |
| 30 Nov 2012 | INR | 1,171 | 1,179 | 1,160 | 1,164.7 | 1,164.7 | -0.1 (-0.01%) | 1,406 |
| 29 Nov 2012 | INR | 1,162 | 1,176.9 | 1,142 | 1,164.8 | 1,164.8 | +22.25 (+1.95%) | 1,500 |
| 27 Nov 2012 | INR | 1,160 | 1,161 | 1,137 | 1,142.55 | 1,142.55 | -6.85 (-0.60%) | 1,409 |
| 26 Nov 2012 | INR | 1,117.2 | 1,170 | 1,117.2 | 1,149.4 | 1,149.4 | +32.8 (+2.94%) | 2,375 |
| 23 Nov 2012 | INR | 1,122 | 1,122 | 1,111 | 1,116.6 | 1,116.6 | -0.45 (-0.04%) | 2,180 |
| 22 Nov 2012 | INR | 1,121 | 1,130 | 1,104 | 1,117.05 | 1,117.05 | +3.95 (+0.35%) | 14,845 |
| 21 Nov 2012 | INR | 1,135 | 1,135 | 1,110 | 1,113.1 | 1,113.1 | -10.35 (-0.92%) | 1,116 |
| 20 Nov 2012 | INR | 1,120 | 1,124 | 1,115.25 | 1,123.45 | 1,123.45 | +9.25 (+0.83%) | 640 |
| 19 Nov 2012 | INR | 1,129.95 | 1,130 | 1,111 | 1,114.2 | 1,114.2 | -1.55 (-0.14%) | 948 |
| 16 Nov 2012 | INR | 1,122 | 1,128.95 | 1,099.5 | 1,115.75 | 1,115.75 | -7.25 (-0.65%) | 21,772 |
| 15 Nov 2012 | INR | 1,150 | 1,150 | 1,120.05 | 1,123 | 1,123 | -19.65 (-1.72%) | 1,336 |
| 13 Nov 2012 | INR | 1,135 | 1,149 | 1,135 | 1,142.65 | 1,142.65 | +18.45 (+1.64%) | 1,011 |
| 12 Nov 2012 | INR | 1,157 | 1,157 | 1,121.05 | 1,124.2 | 1,124.2 | -7.75 (-0.68%) | 947 |
