| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 808.5 | 821.05 | 805 | 812.85 | 81.285 | +4.35 (+0.54%) | 125,915 |
| 24 Dec 2012 | INR | 805 | 819.7 | 804.1 | 808.5 | 80.85 | +4.9 (+0.61%) | 129,991 |
| 21 Dec 2012 | INR | 818.75 | 829.1 | 800.75 | 803.6 | 80.36 | -19.95 (-2.42%) | 293,942 |
| 20 Dec 2012 | INR | 807 | 831.15 | 796.25 | 823.55 | 82.355 | +16.6 (+2.06%) | 313,705 |
| 19 Dec 2012 | INR | 807 | 817.9 | 802.4 | 806.95 | 80.695 | +3.35 (+0.42%) | 226,992 |
| 18 Dec 2012 | INR | 770 | 812 | 756.2 | 803.6 | 80.36 | +36.65 (+4.78%) | 523,478 |
| 17 Dec 2012 | INR | 744.9 | 770 | 744 | 766.95 | 76.695 | +22.05 (+2.96%) | 115,839 |
| 14 Dec 2012 | INR | 732 | 748.6 | 725.55 | 744.9 | 74.49 | +12.35 (+1.69%) | 105,259 |
| 13 Dec 2012 | INR | 754.15 | 754.9 | 727 | 732.55 | 73.255 | -18.4 (-2.45%) | 98,945 |
| 12 Dec 2012 | INR | 760 | 760 | 745.05 | 750.95 | 75.095 | -6.4 (-0.85%) | 68,900 |
| 11 Dec 2012 | INR | 764.95 | 772.4 | 750 | 757.35 | 75.735 | -5.55 (-0.73%) | 85,948 |
| 10 Dec 2012 | INR | 766.1 | 766.2 | 756 | 762.9 | 76.29 | -2.65 (-0.35%) | 78,950 |
| 7 Dec 2012 | INR | 776.05 | 783 | 760.9 | 765.55 | 76.555 | -9.55 (-1.23%) | 85,061 |
| 6 Dec 2012 | INR | 777 | 782 | 762.25 | 775.1 | 77.51 | +3.15 (+0.41%) | 120,791 |
| 5 Dec 2012 | INR | 757.05 | 776 | 757.05 | 771.95 | 77.195 | +17.85 (+2.37%) | 184,304 |
| 4 Dec 2012 | INR | 755 | 762.35 | 745.35 | 754.1 | 75.41 | +1.85 (+0.25%) | 102,376 |
| 3 Dec 2012 | INR | 745 | 758.4 | 743.05 | 752.25 | 75.225 | +9.75 (+1.31%) | 89,425 |
| 30 Nov 2012 | INR | 733 | 748 | 733 | 742.5 | 74.25 | +10.9 (+1.49%) | 89,099 |
| 29 Nov 2012 | INR | 738.1 | 750.6 | 725.75 | 731.6 | 73.16 | -3.7 (-0.50%) | 119,475 |
| 27 Nov 2012 | INR | 724.05 | 739 | 723 | 735.3 | 73.53 | +13.8 (+1.91%) | 73,905 |
| 26 Nov 2012 | INR | 720 | 727.7 | 715.1 | 721.5 | 72.15 | +4.55 (+0.63%) | 73,834 |
| 23 Nov 2012 | INR | 719.45 | 719.9 | 706.9 | 716.95 | 71.695 | +1.95 (+0.27%) | 68,486 |
| 22 Nov 2012 | INR | 706 | 721.9 | 705.95 | 715 | 71.5 | +12.45 (+1.77%) | 85,792 |
| 21 Nov 2012 | INR | 712.35 | 713 | 695.15 | 702.55 | 70.255 | -7.2 (-1.01%) | 131,718 |
| 20 Nov 2012 | INR | 727.8 | 732.4 | 705 | 709.75 | 70.975 | -14.55 (-2.01%) | 129,255 |
| 19 Nov 2012 | INR | 733.05 | 735.9 | 721 | 724.3 | 72.43 | -6.1 (-0.84%) | 83,760 |
| 16 Nov 2012 | INR | 739 | 750.6 | 724.25 | 730.4 | 73.04 | -7.5 (-1.02%) | 82,075 |
| 15 Nov 2012 | INR | 746 | 750.9 | 735 | 737.9 | 73.79 | -11.35 (-1.51%) | 60,255 |
| 13 Nov 2012 | INR | 749.35 | 753.85 | 745.35 | 749.25 | 74.925 | +0.45 (+0.06%) | 20,343 |
| 12 Nov 2012 | INR | 749.7 | 754.95 | 743.6 | 748.8 | 74.88 | +1.55 (+0.21%) | 84,021 |
