| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2012 | INR | 657.9 | 657.9 | 645 | 648.95 | 648.95 | -13.75 (-2.07%) | 2,199 |
| 20 Dec 2012 | INR | 655.95 | 672.95 | 655 | 662.7 | 662.7 | -6.25 (-0.93%) | 1,228 |
| 19 Dec 2012 | INR | 634.95 | 681 | 630 | 668.95 | 668.95 | +38.3 (+6.07%) | 17,040 |
| 18 Dec 2012 | INR | 632 | 634.95 | 629.1 | 630.65 | 630.65 | -1.85 (-0.29%) | 221 |
| 17 Dec 2012 | INR | 628.1 | 634.9 | 627 | 632.5 | 632.5 | +2.9 (+0.46%) | 506 |
| 14 Dec 2012 | INR | 631 | 633.7 | 626.05 | 629.6 | 629.6 | +3.25 (+0.52%) | 538 |
| 13 Dec 2012 | INR | 630.2 | 634.95 | 625 | 626.35 | 626.35 | -7.75 (-1.22%) | 988 |
| 12 Dec 2012 | INR | 635 | 638.95 | 630.05 | 634.1 | 634.1 | +4.25 (+0.67%) | 673 |
| 11 Dec 2012 | INR | 640 | 644 | 625 | 629.85 | 629.85 | -9.6 (-1.50%) | 1,368 |
| 10 Dec 2012 | INR | 635 | 646 | 635 | 639.45 | 639.45 | +3.65 (+0.57%) | 821 |
| 7 Dec 2012 | INR | 639 | 645 | 630.05 | 635.8 | 635.8 | -2.95 (-0.46%) | 887 |
| 6 Dec 2012 | INR | 636.05 | 647 | 629.5 | 638.75 | 638.75 | +0.55 (+0.09%) | 1,124 |
| 5 Dec 2012 | INR | 636.8 | 641.8 | 630 | 638.2 | 638.2 | +10.9 (+1.74%) | 843 |
| 4 Dec 2012 | INR | 651 | 651 | 624.05 | 627.3 | 627.3 | -24.7 (-3.79%) | 3,327 |
| 3 Dec 2012 | INR | 670 | 670 | 648 | 652 | 652 | +5.7 (+0.88%) | 5,052 |
| 30 Nov 2012 | INR | 623.95 | 673.4 | 620 | 646.3 | 646.3 | +27.4 (+4.43%) | 3,102 |
| 29 Nov 2012 | INR | 619.95 | 623.4 | 615 | 618.9 | 618.9 | +4.3 (+0.70%) | 1,164 |
| 27 Nov 2012 | INR | 615 | 626.25 | 612 | 614.6 | 614.6 | +3.8 (+0.62%) | 1,903 |
| 26 Nov 2012 | INR | 616 | 620.55 | 607.1 | 610.8 | 610.8 | -8.5 (-1.37%) | 1,933 |
| 23 Nov 2012 | INR | 620 | 624.9 | 617.15 | 619.3 | 619.3 | +0.9 (+0.15%) | 1,425 |
| 22 Nov 2012 | INR | 621 | 624 | 618 | 618.4 | 618.4 | +0.4 (+0.06%) | 676 |
| 21 Nov 2012 | INR | 621 | 621 | 616.5 | 618 | 618 | -3.95 (-0.64%) | 644 |
| 20 Nov 2012 | INR | 620 | 623 | 617.5 | 621.95 | 621.95 | +1.8 (+0.29%) | 277 |
| 19 Nov 2012 | INR | 616.05 | 625 | 616.05 | 620.15 | 620.15 | -2.45 (-0.39%) | 1,854 |
| 16 Nov 2012 | INR | 630 | 630 | 620.1 | 622.6 | 622.6 | -7.5 (-1.19%) | 885 |
| 15 Nov 2012 | INR | 624.05 | 631.05 | 623 | 630.1 | 630.1 | -2.85 (-0.45%) | 703 |
| 13 Nov 2012 | INR | 639.95 | 639.95 | 622.15 | 632.95 | 632.95 | +4.85 (+0.77%) | 930 |
| 12 Nov 2012 | INR | 638.45 | 638.45 | 625 | 628.1 | 628.1 | -3.85 (-0.61%) | 1,836 |
| 9 Nov 2012 | INR | 630.55 | 643.55 | 625 | 631.95 | 631.95 | -8.45 (-1.32%) | 2,498 |
| 8 Nov 2012 | INR | 631.4 | 643.75 | 631.4 | 640.4 | 640.4 | +4.35 (+0.68%) | 1,324 |
