| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 1,549.95 | 1,550 | 1,430 | 1,430.2 | 1,430.2 | +0.2 (+0.01%) | 105 |
| 24 Dec 2012 | INR | 1,413.15 | 1,469.95 | 1,413.15 | 1,430 | 1,430 | -22 (-1.52%) | 178 |
| 21 Dec 2012 | INR | 1,450 | 1,459.35 | 1,440.2 | 1,452 | 1,452 | +2 (+0.14%) | 34 |
| 20 Dec 2012 | INR | 1,449.95 | 1,450 | 1,449.95 | 1,450 | 1,450 | +4.85 (+0.34%) | 10 |
| 19 Dec 2012 | INR | 1,441 | 1,450.8 | 1,436 | 1,445.15 | 1,445.15 | -6.05 (-0.42%) | 62 |
| 18 Dec 2012 | INR | 1,475 | 1,475 | 1,435 | 1,451.2 | 1,451.2 | -4.1 (-0.28%) | 81 |
| 17 Dec 2012 | INR | 1,480 | 1,480 | 1,435 | 1,455.3 | 1,455.3 | -21.7 (-1.47%) | 317 |
| 14 Dec 2012 | INR | 1,554.8 | 1,554.8 | 1,477 | 1,477 | 1,477 | -52 (-3.40%) | 48 |
| 13 Dec 2012 | INR | 1,529 | 1,529 | 1,529 | 1,529 | 1,529 | +18.85 (+1.25%) | 0 |
| 12 Dec 2012 | INR | 1,505 | 1,529 | 1,500 | 1,510.15 | 1,510.15 | -26.35 (-1.71%) | 417 |
| 11 Dec 2012 | INR | 1,508.05 | 1,536.5 | 1,508.05 | 1,536.5 | 1,536.5 | +12.4 (+0.81%) | 6 |
| 10 Dec 2012 | INR | 1,549.85 | 1,549.85 | 1,520 | 1,524.1 | 1,524.1 | +14.1 (+0.93%) | 11 |
| 7 Dec 2012 | INR | 1,546.95 | 1,546.95 | 1,510 | 1,510 | 1,510 | -15.1 (-0.99%) | 15 |
| 6 Dec 2012 | INR | 1,586.65 | 1,586.65 | 1,512.5 | 1,525.1 | 1,525.1 | -11.75 (-0.76%) | 90 |
| 5 Dec 2012 | INR | 1,585.65 | 1,585.65 | 1,496.15 | 1,536.85 | 1,536.85 | +16.85 (+1.11%) | 31 |
| 4 Dec 2012 | INR | 1,554 | 1,554 | 1,486 | 1,520 | 1,520 | -16.25 (-1.06%) | 79 |
| 3 Dec 2012 | INR | 1,537 | 1,540 | 1,510.5 | 1,536.25 | 1,536.25 | +36.25 (+2.42%) | 35 |
| 30 Nov 2012 | INR | 1,574 | 1,574 | 1,469.05 | 1,500 | 1,500 | +20 (+1.35%) | 66 |
| 29 Nov 2012 | INR | 1,470 | 1,480 | 1,470 | 1,480 | 1,480 | +4.2 (+0.28%) | 30 |
| 27 Nov 2012 | INR | 1,460.1 | 1,513.95 | 1,460 | 1,475.8 | 1,475.8 | +14.8 (+1.01%) | 270 |
| 26 Nov 2012 | INR | 1,495.75 | 1,495.75 | 1,461 | 1,461 | 1,461 | +2.45 (+0.17%) | 103 |
| 23 Nov 2012 | INR | 1,461 | 1,484 | 1,455.2 | 1,458.55 | 1,458.55 | -5.2 (-0.36%) | 161 |
| 22 Nov 2012 | INR | 1,500 | 1,500 | 1,455.05 | 1,463.75 | 1,463.75 | -6.9 (-0.47%) | 114 |
| 21 Nov 2012 | INR | 1,499.9 | 1,499.9 | 1,470.5 | 1,470.65 | 1,470.65 | -1.45 (-0.10%) | 27 |
| 20 Nov 2012 | INR | 1,509 | 1,510 | 1,470.05 | 1,472.1 | 1,472.1 | -15.4 (-1.04%) | 439 |
| 19 Nov 2012 | INR | 1,483.9 | 1,500 | 1,475 | 1,487.5 | 1,487.5 | +3.6 (+0.24%) | 96 |
| 16 Nov 2012 | INR | 1,534.8 | 1,585 | 1,480 | 1,483.9 | 1,483.9 | -6.1 (-0.41%) | 126 |
| 15 Nov 2012 | INR | 1,490.15 | 1,510 | 1,483 | 1,490 | 1,490 | -12.25 (-0.82%) | 131 |
| 13 Nov 2012 | INR | 1,500 | 1,510 | 1,495 | 1,502.25 | 1,502.25 | -0.25 (-0.02%) | 117 |
| 12 Nov 2012 | INR | 1,505 | 1,508 | 1,500 | 1,502.5 | 1,502.5 | -0.4 (-0.03%) | 114 |
