| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 389.2 | 389.2 | 372.5 | 372.65 | 372.65 | -4.6 (-1.22%) | 86 |
| 24 Dec 2012 | INR | 423.95 | 423.95 | 375.2 | 377.25 | 377.25 | +2.25 (+0.60%) | 155 |
| 21 Dec 2012 | INR | 375 | 389.85 | 375 | 375 | 375 | -5 (-1.32%) | 102 |
| 20 Dec 2012 | INR | 380.05 | 386.85 | 370.2 | 380 | 380 | -1.05 (-0.28%) | 424 |
| 19 Dec 2012 | INR | 378.5 | 381.05 | 378.5 | 381.05 | 381.05 | -3.55 (-0.92%) | 72 |
| 18 Dec 2012 | INR | 388 | 388 | 372.6 | 384.6 | 384.6 | +4.6 (+1.21%) | 308 |
| 17 Dec 2012 | INR | 382 | 389.1 | 373.15 | 380 | 380 | +6 (+1.60%) | 242 |
| 14 Dec 2012 | INR | 374 | 374 | 374 | 374 | 374 | -1.5 (-0.40%) | 10 |
| 13 Dec 2012 | INR | 380 | 382 | 375 | 375.5 | 375.5 | +0.15 (+0.04%) | 143 |
| 12 Dec 2012 | INR | 373.8 | 394.95 | 373.8 | 375.35 | 375.35 | -9.65 (-2.51%) | 1,873 |
| 11 Dec 2012 | INR | 389.8 | 389.8 | 385 | 385 | 385 | +7 (+1.85%) | 40 |
| 10 Dec 2012 | INR | 389.8 | 390 | 373.6 | 378 | 378 | -7 (-1.82%) | 578 |
| 7 Dec 2012 | INR | 385 | 385 | 385 | 385 | 385 | +1.6 (+0.42%) | 15 |
| 6 Dec 2012 | INR | 377.3 | 384.95 | 377.3 | 383.4 | 383.4 | -0.85 (-0.22%) | 151 |
| 5 Dec 2012 | INR | 391 | 391 | 384.25 | 384.25 | 384.25 | -4.75 (-1.22%) | 165 |
| 4 Dec 2012 | INR | 390 | 390 | 385.55 | 389 | 389 | -1 (-0.26%) | 76 |
| 3 Dec 2012 | INR | 372.35 | 392 | 372.35 | 390 | 390 | +1.05 (+0.27%) | 343 |
| 30 Nov 2012 | INR | 381.15 | 389 | 381.1 | 388.95 | 388.95 | +1.25 (+0.32%) | 88 |
| 29 Nov 2012 | INR | 376.1 | 388.75 | 376.1 | 387.7 | 387.7 | +7.45 (+1.96%) | 114 |
| 27 Nov 2012 | INR | 377.05 | 380.25 | 377 | 380.25 | 380.25 | +4.25 (+1.13%) | 1,052 |
| 26 Nov 2012 | INR | 375 | 386 | 370 | 376 | 376 | -2.15 (-0.57%) | 1,302 |
| 23 Nov 2012 | INR | 378.25 | 378.25 | 378.15 | 378.15 | 378.15 | -1.85 (-0.49%) | 75 |
| 22 Nov 2012 | INR | 385.05 | 385.05 | 370.5 | 380 | 380 | -5.05 (-1.31%) | 581 |
| 21 Nov 2012 | INR | 380.8 | 385.05 | 380.8 | 385.05 | 385.05 | +2.15 (+0.56%) | 66 |
| 20 Nov 2012 | INR | 383.2 | 391.4 | 382.05 | 382.9 | 382.9 | -7.15 (-1.83%) | 403 |
| 19 Nov 2012 | INR | 392 | 392 | 390 | 390.05 | 390.05 | -6.9 (-1.74%) | 251 |
| 16 Nov 2012 | INR | 385.05 | 396.95 | 385.05 | 396.95 | 396.95 | +6.9 (+1.77%) | 6 |
| 15 Nov 2012 | INR | 421 | 421 | 389.05 | 390.05 | 390.05 | -2.55 (-0.65%) | 190 |
| 13 Nov 2012 | INR | 375 | 445 | 375 | 392.6 | 392.6 | +7.6 (+1.97%) | 131 |
| 12 Nov 2012 | INR | 389.9 | 389.9 | 385 | 385 | 385 | -6 (-1.53%) | 56 |
