| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2012 | INR | 1,404.95 | 1,423 | 1,397.6 | 1,401.75 | 140.175 | +4.05 (+0.29%) | 15,017 |
| 27 Dec 2012 | INR | 1,395.5 | 1,417 | 1,322.8 | 1,397.7 | 139.77 | -5.5 (-0.39%) | 11,095 |
| 26 Dec 2012 | INR | 1,409.7 | 1,418.5 | 1,400.1 | 1,403.2 | 140.32 | -2.65 (-0.19%) | 5,743 |
| 24 Dec 2012 | INR | 1,399 | 1,420.05 | 1,399 | 1,405.85 | 140.585 | +9.75 (+0.70%) | 14,584 |
| 21 Dec 2012 | INR | 1,406.7 | 1,431.85 | 1,393.05 | 1,396.1 | 139.61 | -15.2 (-1.08%) | 20,281 |
| 20 Dec 2012 | INR | 1,407 | 1,439 | 1,394.25 | 1,411.3 | 141.13 | +3.6 (+0.26%) | 47,335 |
| 19 Dec 2012 | INR | 1,422.8 | 1,422.8 | 1,404 | 1,407.7 | 140.77 | -2.45 (-0.17%) | 8,500 |
| 18 Dec 2012 | INR | 1,432.4 | 1,437.4 | 1,402 | 1,410.15 | 141.015 | -18.85 (-1.32%) | 23,956 |
| 17 Dec 2012 | INR | 1,392.7 | 1,456.8 | 1,383.8 | 1,429 | 142.9 | +39.15 (+2.82%) | 89,560 |
| 14 Dec 2012 | INR | 1,405 | 1,405 | 1,385 | 1,389.85 | 138.985 | -5.2 (-0.37%) | 8,317 |
| 13 Dec 2012 | INR | 1,409.65 | 1,409.7 | 1,390.1 | 1,395.05 | 139.505 | -5.3 (-0.38%) | 11,214 |
| 12 Dec 2012 | INR | 1,414.4 | 1,419.05 | 1,391.4 | 1,400.35 | 140.035 | -4 (-0.28%) | 14,338 |
| 11 Dec 2012 | INR | 1,417.95 | 1,424.4 | 1,386 | 1,404.35 | 140.435 | -6.9 (-0.49%) | 21,866 |
| 10 Dec 2012 | INR | 1,401.7 | 1,420.8 | 1,372.5 | 1,411.25 | 141.125 | +16.6 (+1.19%) | 27,578 |
| 7 Dec 2012 | INR | 1,419.4 | 1,428 | 1,386.45 | 1,394.65 | 139.465 | -18.55 (-1.31%) | 40,760 |
| 6 Dec 2012 | INR | 1,398.45 | 1,458.6 | 1,395 | 1,413.2 | 141.32 | +27.35 (+1.97%) | 137,521 |
| 5 Dec 2012 | INR | 1,389.7 | 1,404.4 | 1,360 | 1,385.85 | 138.585 | +5.7 (+0.41%) | 28,963 |
| 4 Dec 2012 | INR | 1,395 | 1,403.7 | 1,374.05 | 1,380.15 | 138.015 | -9.65 (-0.69%) | 23,648 |
| 3 Dec 2012 | INR | 1,388 | 1,411.25 | 1,370.05 | 1,389.8 | 138.98 | +6.05 (+0.44%) | 53,534 |
| 30 Nov 2012 | INR | 1,410 | 1,420.75 | 1,380.1 | 1,383.75 | 138.375 | -14.25 (-1.02%) | 48,275 |
| 29 Nov 2012 | INR | 1,389.7 | 1,432.05 | 1,374.4 | 1,398 | 139.8 | +28.2 (+2.06%) | 130,995 |
| 27 Nov 2012 | INR | 1,377.4 | 1,401.7 | 1,362.75 | 1,369.8 | 136.98 | +1.35 (+0.10%) | 63,402 |
| 26 Nov 2012 | INR | 1,385 | 1,403 | 1,363 | 1,368.45 | 136.845 | -13.75 (-0.99%) | 71,179 |
| 23 Nov 2012 | INR | 1,400 | 1,407 | 1,359 | 1,382.2 | 138.22 | +0.55 (+0.04%) | 138,738 |
| 22 Nov 2012 | INR | 1,399.85 | 1,408.85 | 1,321 | 1,381.65 | 138.165 | -10.8 (-0.78%) | 749,696 |
| 21 Nov 2012 | INR | 1,358.35 | 1,426.6 | 1,325 | 1,392.45 | 139.245 | +38.2 (+2.82%) | 357,303 |
| 20 Nov 2012 | INR | 1,392.3 | 1,417 | 1,333.3 | 1,354.25 | 135.425 | -27.7 (-2.00%) | 188,098 |
| 19 Nov 2012 | INR | 1,431 | 1,459 | 1,362.1 | 1,381.95 | 138.195 | -45.55 (-3.19%) | 421,096 |
| 16 Nov 2012 | INR | 1,378.45 | 1,562.45 | 1,357.6 | 1,427.5 | 142.75 | +79.4 (+5.89%) | 1,234,434 |
| 15 Nov 2012 | INR | 1,122 | 1,348.1 | 1,120 | 1,348.1 | 134.81 | +224.65 (+20.00%) | 429,986 |
