| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 1,108 | 1,118.3 | 1,102 | 1,109.5 | 1,109.5 | +11.25 (+1.02%) | 21,285 |
| 24 Dec 2012 | INR | 1,092.05 | 1,104.8 | 1,082 | 1,098.25 | 1,098.25 | +8.2 (+0.75%) | 22,391 |
| 21 Dec 2012 | INR | 1,117 | 1,129.8 | 1,084 | 1,090.05 | 1,090.05 | -22.75 (-2.04%) | 65,916 |
| 20 Dec 2012 | INR | 1,089.95 | 1,119.8 | 1,074 | 1,112.8 | 1,112.8 | +31.9 (+2.95%) | 57,577 |
| 19 Dec 2012 | INR | 1,064 | 1,093 | 1,064 | 1,080.9 | 1,080.9 | +17.35 (+1.63%) | 39,839 |
| 18 Dec 2012 | INR | 1,067.7 | 1,080 | 1,044 | 1,063.55 | 1,063.55 | -3.45 (-0.32%) | 34,331 |
| 17 Dec 2012 | INR | 1,075.05 | 1,083.55 | 1,052.55 | 1,067 | 1,067 | -1.25 (-0.12%) | 34,567 |
| 14 Dec 2012 | INR | 1,045 | 1,078.8 | 1,026.1 | 1,068.25 | 1,068.25 | +20.65 (+1.97%) | 53,552 |
| 13 Dec 2012 | INR | 1,104.85 | 1,109 | 1,030 | 1,047.6 | 1,047.6 | -55.1 (-5.00%) | 43,392 |
| 12 Dec 2012 | INR | 1,116 | 1,123.7 | 1,098 | 1,102.7 | 1,102.7 | -11.25 (-1.01%) | 22,776 |
| 11 Dec 2012 | INR | 1,134.85 | 1,143.45 | 1,105 | 1,113.95 | 1,113.95 | -18.65 (-1.65%) | 22,426 |
| 10 Dec 2012 | INR | 1,140.65 | 1,140.65 | 1,123 | 1,132.6 | 1,132.6 | +2.25 (+0.20%) | 20,930 |
| 7 Dec 2012 | INR | 1,154.95 | 1,166 | 1,125 | 1,130.35 | 1,130.35 | -13.5 (-1.18%) | 25,033 |
| 6 Dec 2012 | INR | 1,134 | 1,157.85 | 1,113.7 | 1,143.85 | 1,143.85 | +10.15 (+0.90%) | 31,304 |
| 5 Dec 2012 | INR | 1,145 | 1,151 | 1,129.05 | 1,133.7 | 1,133.7 | -8.15 (-0.71%) | 22,890 |
| 4 Dec 2012 | INR | 1,139.95 | 1,162 | 1,122.05 | 1,141.85 | 1,141.85 | +4.1 (+0.36%) | 50,430 |
| 3 Dec 2012 | INR | 1,138 | 1,147.8 | 1,125.1 | 1,137.75 | 1,137.75 | +1.35 (+0.12%) | 27,814 |
| 30 Nov 2012 | INR | 1,125.05 | 1,145 | 1,106.85 | 1,136.4 | 1,136.4 | +16.95 (+1.51%) | 36,353 |
| 29 Nov 2012 | INR | 1,169 | 1,178 | 1,110.8 | 1,119.45 | 1,119.45 | -23.05 (-2.02%) | 48,226 |
| 27 Nov 2012 | INR | 1,097 | 1,148.05 | 1,092.2 | 1,142.5 | 1,142.5 | +46.25 (+4.22%) | 71,106 |
| 26 Nov 2012 | INR | 1,120 | 1,124.15 | 1,091 | 1,096.25 | 1,096.25 | -16.8 (-1.51%) | 29,962 |
| 23 Nov 2012 | INR | 1,128 | 1,145 | 1,100.1 | 1,113.05 | 1,113.05 | -14.3 (-1.27%) | 38,728 |
| 22 Nov 2012 | INR | 1,156.35 | 1,159.6 | 1,111 | 1,127.35 | 1,127.35 | -21.8 (-1.90%) | 40,725 |
| 21 Nov 2012 | INR | 1,161.95 | 1,174.4 | 1,136.25 | 1,149.15 | 1,149.15 | +4.65 (+0.41%) | 37,936 |
| 20 Nov 2012 | INR | 1,120 | 1,169.75 | 1,120 | 1,144.5 | 1,144.5 | +30.05 (+2.70%) | 74,569 |
| 19 Nov 2012 | INR | 1,145.05 | 1,147.9 | 1,103.3 | 1,114.45 | 1,114.45 | -22.05 (-1.94%) | 26,813 |
| 16 Nov 2012 | INR | 1,174.35 | 1,186.7 | 1,129.2 | 1,136.5 | 1,136.5 | -36.15 (-3.08%) | 47,035 |
| 15 Nov 2012 | INR | 1,196.5 | 1,216.95 | 1,141.4 | 1,172.65 | 1,172.65 | -21.85 (-1.83%) | 66,259 |
| 13 Nov 2012 | INR | 1,174 | 1,223.8 | 1,168 | 1,194.5 | 1,194.5 | +21.05 (+1.79%) | 77,171 |
| 12 Nov 2012 | INR | 1,100.05 | 1,182.9 | 1,100 | 1,173.45 | 1,173.45 | +77.8 (+7.10%) | 91,595 |
