| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2012 | INR | 778.95 | 783 | 766.4 | 774.3 | 774.3 | +0.65 (+0.08%) | 25,252 |
| 20 Dec 2012 | INR | 770.9 | 785.5 | 769.9 | 773.65 | 773.65 | +5 (+0.65%) | 7,947 |
| 19 Dec 2012 | INR | 783.5 | 790.95 | 758.85 | 768.65 | 768.65 | -13.9 (-1.78%) | 50,728 |
| 18 Dec 2012 | INR | 796.95 | 796.95 | 773 | 782.55 | 782.55 | -3.9 (-0.50%) | 41,689 |
| 17 Dec 2012 | INR | 785.05 | 798 | 775.15 | 786.45 | 786.45 | +6.5 (+0.83%) | 31,159 |
| 14 Dec 2012 | INR | 799 | 799 | 775.1 | 779.95 | 779.95 | -20.9 (-2.61%) | 6,333 |
| 13 Dec 2012 | INR | 823.95 | 824.4 | 792.1 | 800.85 | 800.85 | -24.9 (-3.02%) | 48,546 |
| 12 Dec 2012 | INR | 776.7 | 838 | 775 | 825.75 | 825.75 | +50.6 (+6.53%) | 65,968 |
| 11 Dec 2012 | INR | 795.7 | 804.1 | 761.05 | 775.15 | 775.15 | -11.35 (-1.44%) | 23,828 |
| 10 Dec 2012 | INR | 802.7 | 818 | 778 | 786.5 | 786.5 | -12.3 (-1.54%) | 31,101 |
| 7 Dec 2012 | INR | 815.7 | 817.7 | 789.95 | 798.8 | 798.8 | -13.65 (-1.68%) | 17,442 |
| 6 Dec 2012 | INR | 772 | 821.4 | 770.05 | 812.45 | 812.45 | +37.9 (+4.89%) | 47,570 |
| 5 Dec 2012 | INR | 770.05 | 778 | 770 | 774.55 | 774.55 | +3.45 (+0.45%) | 10,177 |
| 4 Dec 2012 | INR | 779.5 | 780.1 | 770 | 771.1 | 771.1 | -8.5 (-1.09%) | 23,792 |
| 3 Dec 2012 | INR | 764 | 788.1 | 758 | 779.6 | 779.6 | +27.2 (+3.62%) | 44,990 |
| 30 Nov 2012 | INR | 780.9 | 784.4 | 750.9 | 752.4 | 752.4 | -25.25 (-3.25%) | 28,894 |
| 29 Nov 2012 | INR | 787 | 792.75 | 770.3 | 777.65 | 777.65 | -6.4 (-0.82%) | 9,331 |
| 27 Nov 2012 | INR | 791.95 | 802 | 782 | 784.05 | 784.05 | -5.85 (-0.74%) | 157,796 |
| 26 Nov 2012 | INR | 789.9 | 798.8 | 783.1 | 789.9 | 789.9 | +5.4 (+0.69%) | 29,265 |
| 23 Nov 2012 | INR | 790.95 | 799.5 | 779.1 | 784.5 | 784.5 | -4.85 (-0.61%) | 12,648 |
| 22 Nov 2012 | INR | 782.45 | 814.95 | 776.2 | 789.35 | 789.35 | +7.2 (+0.92%) | 29,082 |
| 21 Nov 2012 | INR | 795.6 | 798 | 777 | 782.15 | 782.15 | -9.6 (-1.21%) | 22,851 |
| 20 Nov 2012 | INR | 800 | 816.4 | 786.6 | 791.75 | 791.75 | -3.6 (-0.45%) | 15,684 |
| 19 Nov 2012 | INR | 790 | 816 | 778.4 | 795.35 | 795.35 | +5 (+0.63%) | 55,625 |
| 16 Nov 2012 | INR | 785 | 802.7 | 767 | 790.35 | 790.35 | +4.8 (+0.61%) | 40,334 |
| 15 Nov 2012 | INR | 791 | 809 | 780.05 | 785.55 | 785.55 | -9.1 (-1.15%) | 25,482 |
| 13 Nov 2012 | INR | 808 | 808 | 788.45 | 794.65 | 794.65 | -8.3 (-1.03%) | 2,414 |
| 12 Nov 2012 | INR | 820.3 | 825 | 797 | 802.95 | 802.95 | -15.9 (-1.94%) | 19,880 |
| 9 Nov 2012 | INR | 801.95 | 840.9 | 798 | 818.85 | 818.85 | +29.15 (+3.69%) | 133,227 |
| 8 Nov 2012 | INR | 778.1 | 799 | 770 | 789.7 | 789.7 | +14.8 (+1.91%) | 52,913 |
