| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 1,485 | 1,522 | 1,485 | 1,510.65 | 1,510.65 | +21.45 (+1.44%) | 18,057 |
| 24 Dec 2012 | INR | 1,483 | 1,499 | 1,480 | 1,489.2 | 1,489.2 | +6.3 (+0.42%) | 7,559 |
| 21 Dec 2012 | INR | 1,494 | 1,507.3 | 1,476.05 | 1,482.9 | 1,482.9 | -8.75 (-0.59%) | 20,854 |
| 20 Dec 2012 | INR | 1,442.5 | 1,499 | 1,442.5 | 1,491.65 | 1,491.65 | +51.15 (+3.55%) | 44,325 |
| 19 Dec 2012 | INR | 1,410 | 1,450 | 1,408.5 | 1,440.5 | 1,440.5 | +33.6 (+2.39%) | 117,193 |
| 18 Dec 2012 | INR | 1,395.7 | 1,413.85 | 1,394 | 1,406.9 | 1,406.9 | +16.95 (+1.22%) | 7,509 |
| 17 Dec 2012 | INR | 1,400 | 1,419.85 | 1,387 | 1,389.95 | 1,389.95 | -0.5 (-0.04%) | 79,438 |
| 14 Dec 2012 | INR | 1,400 | 1,408 | 1,370.05 | 1,390.45 | 1,390.45 | -13.65 (-0.97%) | 6,616 |
| 13 Dec 2012 | INR | 1,400 | 1,413.45 | 1,395.15 | 1,404.1 | 1,404.1 | +3.85 (+0.27%) | 11,970 |
| 12 Dec 2012 | INR | 1,410 | 1,418.25 | 1,397.05 | 1,400.25 | 1,400.25 | -9.85 (-0.70%) | 13,001 |
| 11 Dec 2012 | INR | 1,423.9 | 1,425 | 1,405 | 1,410.1 | 1,410.1 | -16.8 (-1.18%) | 10,810 |
| 10 Dec 2012 | INR | 1,419 | 1,439 | 1,410.55 | 1,426.9 | 1,426.9 | +7.45 (+0.52%) | 8,562 |
| 7 Dec 2012 | INR | 1,440 | 1,444 | 1,416 | 1,419.45 | 1,419.45 | -20 (-1.39%) | 11,354 |
| 6 Dec 2012 | INR | 1,469.9 | 1,469.9 | 1,433.15 | 1,439.45 | 1,439.45 | -9.35 (-0.65%) | 11,350 |
| 5 Dec 2012 | INR | 1,475 | 1,475 | 1,446 | 1,448.8 | 1,448.8 | -23.25 (-1.58%) | 17,943 |
| 4 Dec 2012 | INR | 1,470 | 1,482 | 1,450.65 | 1,472.05 | 1,472.05 | +9.25 (+0.63%) | 12,618 |
| 3 Dec 2012 | INR | 1,450 | 1,479.9 | 1,436.7 | 1,462.8 | 1,462.8 | +21.2 (+1.47%) | 32,883 |
| 30 Nov 2012 | INR | 1,450 | 1,468.8 | 1,438 | 1,441.6 | 1,441.6 | -13.2 (-0.91%) | 11,685 |
| 29 Nov 2012 | INR | 1,426 | 1,469.9 | 1,426 | 1,454.8 | 1,454.8 | +32.35 (+2.27%) | 27,382 |
| 27 Nov 2012 | INR | 1,359.95 | 1,449 | 1,359.95 | 1,422.45 | 1,422.45 | +61.6 (+4.53%) | 61,922 |
| 26 Nov 2012 | INR | 1,330.1 | 1,365 | 1,330.1 | 1,360.85 | 1,360.85 | +33.25 (+2.50%) | 22,875 |
| 23 Nov 2012 | INR | 1,338.95 | 1,339 | 1,323.1 | 1,327.6 | 1,327.6 | -3.1 (-0.23%) | 6,237 |
| 22 Nov 2012 | INR | 1,342 | 1,344 | 1,327.05 | 1,330.7 | 1,330.7 | -10.4 (-0.78%) | 3,579 |
| 21 Nov 2012 | INR | 1,336 | 1,346.65 | 1,332 | 1,341.1 | 1,341.1 | +6.65 (+0.50%) | 35,030 |
| 20 Nov 2012 | INR | 1,326 | 1,349.95 | 1,320.45 | 1,334.45 | 1,334.45 | +16.1 (+1.22%) | 15,554 |
| 19 Nov 2012 | INR | 1,330 | 1,332 | 1,303 | 1,318.35 | 1,318.35 | -11.55 (-0.87%) | 11,013 |
| 16 Nov 2012 | INR | 1,323 | 1,344 | 1,323 | 1,329.9 | 1,329.9 | +5.3 (+0.40%) | 8,893 |
| 15 Nov 2012 | INR | 1,330 | 1,334 | 1,321.1 | 1,324.6 | 1,324.6 | -7.55 (-0.57%) | 12,424 |
| 13 Nov 2012 | INR | 1,333.8 | 1,336.95 | 1,321 | 1,332.15 | 1,332.15 | +11.25 (+0.85%) | 4,466 |
| 12 Nov 2012 | INR | 1,328.05 | 1,334.9 | 1,315 | 1,320.9 | 1,320.9 | -7.15 (-0.54%) | 7,701 |
