| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2012 | INR | 895 | 905 | 860 | 872.25 | 872.25 | -12.6 (-1.42%) | 1,488 |
| 11 Dec 2012 | INR | 921.9 | 921.9 | 875 | 884.85 | 884.85 | -15.25 (-1.69%) | 121 |
| 10 Dec 2012 | INR | 900.05 | 910 | 900 | 900.1 | 900.1 | -3.7 (-0.41%) | 21 |
| 7 Dec 2012 | INR | 929.5 | 929.65 | 886 | 903.8 | 903.8 | -13.1 (-1.43%) | 2,871 |
| 6 Dec 2012 | INR | 927.4 | 927.45 | 915 | 916.9 | 916.9 | -3.2 (-0.35%) | 38 |
| 5 Dec 2012 | INR | 908.5 | 921.5 | 895.95 | 920.1 | 920.1 | +9.25 (+1.02%) | 360 |
| 4 Dec 2012 | INR | 920 | 920 | 908 | 910.85 | 910.85 | -8.2 (-0.89%) | 159 |
| 3 Dec 2012 | INR | 935 | 950 | 908 | 919.05 | 919.05 | -14.1 (-1.51%) | 1,197 |
| 30 Nov 2012 | INR | 895.25 | 935.1 | 895.25 | 933.15 | 933.15 | +23.1 (+2.54%) | 959 |
| 29 Nov 2012 | INR | 875 | 920 | 869 | 910.05 | 910.05 | +35.35 (+4.04%) | 2,322 |
| 27 Nov 2012 | INR | 851 | 877 | 851 | 874.7 | 874.7 | +1.95 (+0.22%) | 355 |
| 26 Nov 2012 | INR | 900 | 937 | 865.05 | 872.75 | 872.75 | -20.4 (-2.28%) | 2,789 |
| 23 Nov 2012 | INR | 890 | 897.95 | 880 | 893.15 | 893.15 | +0.9 (+0.10%) | 97 |
| 22 Nov 2012 | INR | 871 | 896 | 871 | 892.25 | 892.25 | +12.35 (+1.40%) | 315 |
| 21 Nov 2012 | INR | 870 | 890.95 | 853 | 879.9 | 879.9 | +0.7 (+0.08%) | 304 |
| 20 Nov 2012 | INR | 883.9 | 895 | 875.1 | 879.2 | 879.2 | +9.9 (+1.14%) | 735 |
| 19 Nov 2012 | INR | 870 | 874.6 | 869.25 | 869.3 | 869.3 | +7.45 (+0.86%) | 166 |
| 16 Nov 2012 | INR | 844 | 862.35 | 844 | 861.85 | 861.85 | +16.85 (+1.99%) | 286 |
| 15 Nov 2012 | INR | 843 | 845 | 839.85 | 845 | 845 | +10.95 (+1.31%) | 41 |
| 13 Nov 2012 | INR | 849.85 | 849.85 | 822.15 | 834.05 | 834.05 | -2.05 (-0.25%) | 50 |
| 12 Nov 2012 | INR | 820.7 | 841 | 819.8 | 836.1 | 836.1 | +16.95 (+2.07%) | 81 |
| 9 Nov 2012 | INR | 829.75 | 844.75 | 812.75 | 819.15 | 819.15 | -0.8 (-0.10%) | 537 |
| 8 Nov 2012 | INR | 815.05 | 819.95 | 815 | 819.95 | 819.95 | -7.05 (-0.85%) | 13 |
| 7 Nov 2012 | INR | 821.2 | 827 | 821.2 | 827 | 827 | +17.5 (+2.16%) | 23 |
| 6 Nov 2012 | INR | 820 | 820 | 806 | 809.5 | 809.5 | -1.65 (-0.20%) | 278 |
| 5 Nov 2012 | INR | 825 | 825 | 802 | 811.15 | 811.15 | -8.55 (-1.04%) | 170 |
| 2 Nov 2012 | INR | 790 | 825 | 785 | 819.7 | 819.7 | +43.45 (+5.60%) | 348 |
| 1 Nov 2012 | INR | 770 | 782.9 | 760 | 776.25 | 776.25 | -8.75 (-1.11%) | 538 |
| 31 Oct 2012 | INR | 761.35 | 789 | 747 | 785 | 785 | +5.55 (+0.71%) | 919 |
| 30 Oct 2012 | INR | 815 | 815 | 775 | 779.45 | 779.45 | -33.2 (-4.09%) | 375 |
