| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 645 | 649.55 | 633.1 | 636.8 | 636.8 | -5.9 (-0.92%) | 17,643 |
| 24 Dec 2012 | INR | 647 | 657.75 | 641.55 | 642.7 | 642.7 | -1.4 (-0.22%) | 20,702 |
| 21 Dec 2012 | INR | 645.05 | 659.7 | 641.3 | 644.1 | 644.1 | -1.65 (-0.26%) | 31,824 |
| 20 Dec 2012 | INR | 571 | 657 | 571 | 645.75 | 645.75 | -5.85 (-0.90%) | 9,958 |
| 19 Dec 2012 | INR | 656 | 659.8 | 650 | 651.6 | 651.6 | -0.6 (-0.09%) | 15,983 |
| 18 Dec 2012 | INR | 659.95 | 665 | 651 | 652.2 | 652.2 | -1.85 (-0.28%) | 20,161 |
| 17 Dec 2012 | INR | 659.95 | 663 | 650 | 654.05 | 654.05 | +0.05 (+0.01%) | 13,631 |
| 14 Dec 2012 | INR | 658 | 667.7 | 650 | 654 | 654 | -4.85 (-0.74%) | 11,275 |
| 13 Dec 2012 | INR | 669.9 | 676.9 | 656.15 | 658.85 | 658.85 | -6.95 (-1.04%) | 18,011 |
| 12 Dec 2012 | INR | 676.9 | 679.85 | 664.25 | 665.8 | 665.8 | -7.75 (-1.15%) | 16,911 |
| 11 Dec 2012 | INR | 673.2 | 691.85 | 671.1 | 673.55 | 673.55 | +1.05 (+0.16%) | 53,830 |
| 10 Dec 2012 | INR | 678 | 683.9 | 671 | 672.5 | 672.5 | -1.1 (-0.16%) | 11,449 |
| 7 Dec 2012 | INR | 678.1 | 688 | 671.15 | 673.6 | 673.6 | -3.75 (-0.55%) | 22,046 |
| 6 Dec 2012 | INR | 682 | 684 | 675.15 | 677.35 | 677.35 | -0.95 (-0.14%) | 15,631 |
| 5 Dec 2012 | INR | 673.1 | 699 | 670 | 678.3 | 678.3 | +9.15 (+1.37%) | 72,907 |
| 4 Dec 2012 | INR | 672 | 676 | 667 | 669.15 | 669.15 | -3.4 (-0.51%) | 14,871 |
| 3 Dec 2012 | INR | 680 | 681 | 669 | 672.55 | 672.55 | -5.25 (-0.77%) | 15,908 |
| 30 Nov 2012 | INR | 680 | 684 | 675.6 | 677.8 | 677.8 | +1.45 (+0.21%) | 21,823 |
| 29 Nov 2012 | INR | 677.05 | 689.1 | 672.3 | 676.35 | 676.35 | -0.7 (-0.10%) | 30,445 |
| 27 Nov 2012 | INR | 678.7 | 687.85 | 673.05 | 677.05 | 677.05 | +1.05 (+0.16%) | 43,811 |
| 26 Nov 2012 | INR | 700 | 700.6 | 655 | 676 | 676 | -14.1 (-2.04%) | 74,028 |
| 23 Nov 2012 | INR | 710 | 716 | 675.05 | 690.1 | 690.1 | -33.55 (-4.64%) | 118,634 |
| 22 Nov 2012 | INR | 711.9 | 755 | 708.95 | 723.65 | 723.65 | +16.45 (+2.33%) | 351,514 |
| 21 Nov 2012 | INR | 715.75 | 718 | 705.05 | 707.2 | 707.2 | -3.4 (-0.48%) | 34,123 |
| 20 Nov 2012 | INR | 718 | 724.5 | 707.05 | 710.6 | 710.6 | -3.95 (-0.55%) | 32,321 |
| 19 Nov 2012 | INR | 715 | 732 | 711.55 | 714.55 | 714.55 | +3.85 (+0.54%) | 53,298 |
| 16 Nov 2012 | INR | 710 | 739.4 | 703.35 | 710.7 | 710.7 | +2.3 (+0.32%) | 87,859 |
| 15 Nov 2012 | INR | 718.8 | 718.8 | 707.1 | 708.4 | 708.4 | -10.5 (-1.46%) | 16,604 |
| 13 Nov 2012 | INR | 723.9 | 723.9 | 716.5 | 718.9 | 718.9 | +1.15 (+0.16%) | 7,136 |
| 12 Nov 2012 | INR | 730 | 730 | 711 | 717.75 | 717.75 | -4.85 (-0.67%) | 26,269 |
