| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 1,270 | 1,270 | 1,255.35 | 1,260 | 1,260 | -3.2 (-0.25%) | 46,611 |
| 24 Dec 2012 | INR | 1,259.9 | 1,271.25 | 1,259.9 | 1,263.2 | 1,263.2 | +5.1 (+0.41%) | 41,058 |
| 21 Dec 2012 | INR | 1,250 | 1,264.5 | 1,236.6 | 1,258.1 | 1,258.1 | +9.7 (+0.78%) | 94,315 |
| 20 Dec 2012 | INR | 1,232 | 1,251.8 | 1,230.15 | 1,248.4 | 1,248.4 | +15.6 (+1.27%) | 79,811 |
| 19 Dec 2012 | INR | 1,215.75 | 1,236.8 | 1,215.75 | 1,232.8 | 1,232.8 | +21.9 (+1.81%) | 90,411 |
| 18 Dec 2012 | INR | 1,209.75 | 1,223.75 | 1,197.6 | 1,210.9 | 1,210.9 | +5.05 (+0.42%) | 153,671 |
| 17 Dec 2012 | INR | 1,241 | 1,250 | 1,203 | 1,205.85 | 1,205.85 | -35.1 (-2.83%) | 403,688 |
| 14 Dec 2012 | INR | 1,218 | 1,243.65 | 1,218 | 1,240.95 | 1,240.95 | +18.05 (+1.48%) | 63,469 |
| 13 Dec 2012 | INR | 1,238 | 1,238 | 1,216.55 | 1,222.9 | 1,222.9 | -3.1 (-0.25%) | 69,224 |
| 12 Dec 2012 | INR | 1,223.45 | 1,240.75 | 1,221.5 | 1,226 | 1,226 | +5.5 (+0.45%) | 86,366 |
| 11 Dec 2012 | INR | 1,239 | 1,243 | 1,212.2 | 1,220.5 | 1,220.5 | -15.8 (-1.28%) | 139,534 |
| 10 Dec 2012 | INR | 1,263 | 1,268 | 1,232.7 | 1,236.3 | 1,236.3 | -31.65 (-2.50%) | 181,207 |
| 7 Dec 2012 | INR | 1,275 | 1,281.8 | 1,257 | 1,267.95 | 1,267.95 | -14.45 (-1.13%) | 390,896 |
| 6 Dec 2012 | INR | 1,298 | 1,298.05 | 1,268.9 | 1,282.4 | 1,282.4 | -14.75 (-1.14%) | 89,644 |
| 5 Dec 2012 | INR | 1,297 | 1,307.75 | 1,288.55 | 1,297.15 | 1,297.15 | -1.3 (-0.10%) | 68,015 |
| 4 Dec 2012 | INR | 1,316.95 | 1,322 | 1,295.05 | 1,298.45 | 1,298.45 | -16.4 (-1.25%) | 77,921 |
| 3 Dec 2012 | INR | 1,315 | 1,321.9 | 1,305 | 1,314.85 | 1,314.85 | +2 (+0.15%) | 174,928 |
| 30 Nov 2012 | INR | 1,301 | 1,324.9 | 1,293.25 | 1,312.85 | 1,312.85 | +14.8 (+1.14%) | 116,948 |
| 29 Nov 2012 | INR | 1,309 | 1,320 | 1,291.3 | 1,298.05 | 1,298.05 | +2.95 (+0.23%) | 82,953 |
| 27 Nov 2012 | INR | 1,300 | 1,300 | 1,289.35 | 1,295.1 | 1,295.1 | +3 (+0.23%) | 24,931 |
| 26 Nov 2012 | INR | 1,288.1 | 1,295 | 1,286.85 | 1,292.1 | 1,292.1 | +4 (+0.31%) | 24,006 |
| 23 Nov 2012 | INR | 1,279 | 1,291.25 | 1,272.55 | 1,288.1 | 1,288.1 | +10 (+0.78%) | 43,032 |
| 22 Nov 2012 | INR | 1,289 | 1,289 | 1,271.05 | 1,278.1 | 1,278.1 | -3.45 (-0.27%) | 42,032 |
| 21 Nov 2012 | INR | 1,280 | 1,294 | 1,276.25 | 1,281.55 | 1,281.55 | +7.75 (+0.61%) | 54,433 |
| 20 Nov 2012 | INR | 1,270.3 | 1,282 | 1,257.15 | 1,273.8 | 1,273.8 | +12.3 (+0.98%) | 50,462 |
| 19 Nov 2012 | INR | 1,290 | 1,292.75 | 1,259 | 1,261.5 | 1,261.5 | -24.45 (-1.90%) | 73,813 |
| 16 Nov 2012 | INR | 1,295 | 1,306.4 | 1,280.3 | 1,285.95 | 1,285.95 | -9.6 (-0.74%) | 47,392 |
| 15 Nov 2012 | INR | 1,320 | 1,323 | 1,288 | 1,295.55 | 1,295.55 | -29.5 (-2.23%) | 38,267 |
| 13 Nov 2012 | INR | 1,337.8 | 1,339.8 | 1,320.05 | 1,325.05 | 1,325.05 | -9.2 (-0.69%) | 21,120 |
| 12 Nov 2012 | INR | 1,324.9 | 1,348 | 1,316 | 1,334.25 | 1,334.25 | +8.75 (+0.66%) | 77,578 |
