| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2012 | INR | 1,361 | 1,369.6 | 1,331.2 | 1,340 | 268 | -16.95 (-1.25%) | 4,392 |
| 26 Dec 2012 | INR | 1,317.1 | 1,366.9 | 1,315 | 1,356.95 | 271.39 | +46.75 (+3.57%) | 5,009 |
| 24 Dec 2012 | INR | 1,278.4 | 1,314.5 | 1,278.4 | 1,310.2 | 262.04 | +46.2 (+3.66%) | 4,778 |
| 21 Dec 2012 | INR | 1,290 | 1,297.7 | 1,259.95 | 1,264 | 252.8 | -37.75 (-2.90%) | 365,711 |
| 20 Dec 2012 | INR | 1,312.55 | 1,338.1 | 1,279.1 | 1,301.75 | 260.35 | -7.4 (-0.57%) | 2,803 |
| 19 Dec 2012 | INR | 1,307 | 1,409.65 | 1,294 | 1,309.15 | 261.83 | +18.4 (+1.43%) | 19,513 |
| 18 Dec 2012 | INR | 1,292.3 | 1,296.85 | 1,285.05 | 1,290.75 | 258.15 | -1.55 (-0.12%) | 730 |
| 17 Dec 2012 | INR | 1,290.65 | 1,328 | 1,290 | 1,292.3 | 258.46 | +1.65 (+0.13%) | 5,579 |
| 14 Dec 2012 | INR | 1,280.7 | 1,303.5 | 1,261.1 | 1,290.65 | 258.13 | +1.5 (+0.12%) | 3,384 |
| 13 Dec 2012 | INR | 1,305 | 1,309.95 | 1,281.1 | 1,289.15 | 257.83 | -14.25 (-1.09%) | 2,498 |
| 12 Dec 2012 | INR | 1,313 | 1,313 | 1,301 | 1,303.4 | 260.68 | -5.85 (-0.45%) | 5,779 |
| 11 Dec 2012 | INR | 1,320 | 1,323.9 | 1,300 | 1,309.25 | 261.85 | -9.2 (-0.70%) | 4,329 |
| 10 Dec 2012 | INR | 1,324 | 1,329.95 | 1,313 | 1,318.45 | 263.69 | -10.55 (-0.79%) | 4,993 |
| 7 Dec 2012 | INR | 1,360 | 1,360 | 1,315.75 | 1,329 | 265.8 | -21.2 (-1.57%) | 2,502 |
| 6 Dec 2012 | INR | 1,370 | 1,370 | 1,325 | 1,350.2 | 270.04 | -14.75 (-1.08%) | 1,972 |
| 5 Dec 2012 | INR | 1,375 | 1,389.95 | 1,355 | 1,364.95 | 272.99 | -2 (-0.15%) | 9,173 |
| 4 Dec 2012 | INR | 1,365 | 1,375 | 1,360 | 1,366.95 | 273.39 | -2.9 (-0.21%) | 3,972 |
| 3 Dec 2012 | INR | 1,381 | 1,388 | 1,349.6 | 1,369.85 | 273.97 | -10.2 (-0.74%) | 4,869 |
| 30 Nov 2012 | INR | 1,370 | 1,386 | 1,368.05 | 1,380.05 | 276.01 | +21.05 (+1.55%) | 3,071 |
| 29 Nov 2012 | INR | 1,370 | 1,370 | 1,344 | 1,359 | 271.8 | -9.9 (-0.72%) | 105,465 |
| 27 Nov 2012 | INR | 1,370 | 1,382.6 | 1,363.5 | 1,368.9 | 273.78 | +7.1 (+0.52%) | 5,480 |
| 26 Nov 2012 | INR | 1,379.95 | 1,390 | 1,360 | 1,361.8 | 272.36 | -5.35 (-0.39%) | 4,287 |
| 23 Nov 2012 | INR | 1,351.1 | 1,380 | 1,335.5 | 1,367.15 | 273.43 | +37.7 (+2.84%) | 1,740 |
| 22 Nov 2012 | INR | 1,349.9 | 1,349.9 | 1,321 | 1,329.45 | 265.89 | -10.55 (-0.79%) | 5,347 |
| 21 Nov 2012 | INR | 1,349 | 1,353 | 1,314.1 | 1,340 | 268 | -1 (-0.07%) | 307 |
| 20 Nov 2012 | INR | 1,341.15 | 1,351 | 1,337.6 | 1,341 | 268.2 | -12.25 (-0.91%) | 287 |
| 19 Nov 2012 | INR | 1,355 | 1,358.5 | 1,325.1 | 1,353.25 | 270.65 | -7.05 (-0.52%) | 788 |
| 16 Nov 2012 | INR | 1,290 | 1,375 | 1,290 | 1,360.3 | 272.06 | -14.75 (-1.07%) | 3,459 |
| 15 Nov 2012 | INR | 1,370.15 | 1,385 | 1,370 | 1,375.05 | 275.01 | -5.45 (-0.39%) | 870 |
| 13 Nov 2012 | INR | 1,394.5 | 1,394.95 | 1,352.05 | 1,380.5 | 276.1 | +17.8 (+1.31%) | 2,584 |
