| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 1,266 | 1,285 | 1,225 | 1,262.1 | 1,262.1 | -4.15 (-0.33%) | 131,050 |
| 24 Dec 2012 | INR | 1,170 | 1,310 | 1,165 | 1,266.25 | 1,266.25 | +106.75 (+9.21%) | 1,140,000 |
| 21 Dec 2012 | INR | 1,235 | 1,247 | 1,150 | 1,159.5 | 1,159.5 | -79.9 (-6.45%) | 358,000 |
| 20 Dec 2012 | INR | 1,296 | 1,344.9 | 1,213.1 | 1,239.4 | 1,239.4 | -57.05 (-4.40%) | 369,040 |
| 19 Dec 2012 | INR | 1,380 | 1,420 | 1,276.95 | 1,296.45 | 1,296.45 | -79.65 (-5.79%) | 148,570 |
| 18 Dec 2012 | INR | 1,373.9 | 1,390.1 | 1,366 | 1,376.1 | 1,376.1 | +5.85 (+0.43%) | 55,770 |
| 17 Dec 2012 | INR | 1,355 | 1,379 | 1,353.05 | 1,370.25 | 1,370.25 | +20.55 (+1.52%) | 44,470 |
| 14 Dec 2012 | INR | 1,399 | 1,399 | 1,342.2 | 1,349.7 | 1,349.7 | +14.9 (+1.12%) | 26,730 |
| 13 Dec 2012 | INR | 1,361 | 1,369 | 1,321.05 | 1,334.8 | 1,334.8 | -26.95 (-1.98%) | 47,130 |
| 12 Dec 2012 | INR | 1,370 | 1,372 | 1,337.15 | 1,361.75 | 1,361.75 | -2.75 (-0.20%) | 45,120 |
| 11 Dec 2012 | INR | 1,378 | 1,385 | 1,355.05 | 1,364.5 | 1,364.5 | -3.55 (-0.26%) | 28,500 |
| 10 Dec 2012 | INR | 1,355 | 1,395 | 1,355 | 1,368.05 | 1,368.05 | +8.85 (+0.65%) | 45,840 |
| 7 Dec 2012 | INR | 1,398.7 | 1,398.7 | 1,350 | 1,359.2 | 1,359.2 | -3.25 (-0.24%) | 128,290 |
| 6 Dec 2012 | INR | 1,329 | 1,370 | 1,325 | 1,362.45 | 1,362.45 | +38.85 (+2.94%) | 64,350 |
| 5 Dec 2012 | INR | 1,329 | 1,335 | 1,313 | 1,323.6 | 1,323.6 | -1.8 (-0.14%) | 36,670 |
| 4 Dec 2012 | INR | 1,337 | 1,345 | 1,320 | 1,325.4 | 1,325.4 | -3.65 (-0.27%) | 34,980 |
| 3 Dec 2012 | INR | 1,349.9 | 1,359.9 | 1,311.1 | 1,329.05 | 1,329.05 | +6.1 (+0.46%) | 112,680 |
| 30 Nov 2012 | INR | 1,292 | 1,340 | 1,280 | 1,322.95 | 1,322.95 | +42.25 (+3.30%) | 256,400 |
| 29 Nov 2012 | INR | 1,298 | 1,298 | 1,238 | 1,280.7 | 1,280.7 | -9 (-0.70%) | 132,960 |
| 27 Nov 2012 | INR | 1,300 | 1,314 | 1,281.15 | 1,289.7 | 1,289.7 | -8.9 (-0.69%) | 53,350 |
| 26 Nov 2012 | INR | 1,272.05 | 1,309 | 1,271 | 1,298.6 | 1,298.6 | +19.75 (+1.54%) | 58,060 |
| 23 Nov 2012 | INR | 1,309 | 1,309 | 1,251 | 1,278.85 | 1,278.85 | +6.2 (+0.49%) | 45,350 |
| 22 Nov 2012 | INR | 1,265.3 | 1,285 | 1,230 | 1,272.65 | 1,272.65 | +28.55 (+2.29%) | 69,590 |
| 21 Nov 2012 | INR | 1,215.05 | 1,252 | 1,180 | 1,244.1 | 1,244.1 | +0.6 (+0.05%) | 61,900 |
| 20 Nov 2012 | INR | 1,300 | 1,302.9 | 1,237.15 | 1,243.5 | 1,243.5 | -45.15 (-3.50%) | 64,110 |
| 19 Nov 2012 | INR | 1,285 | 1,308 | 1,282 | 1,288.65 | 1,288.65 | +14.3 (+1.12%) | 64,470 |
| 16 Nov 2012 | INR | 1,269.9 | 1,299 | 1,265 | 1,274.35 | 1,274.35 | +16.25 (+1.29%) | 102,010 |
| 15 Nov 2012 | INR | 1,237 | 1,291.6 | 1,210 | 1,258.1 | 1,258.1 | +33.65 (+2.75%) | 111,370 |
| 13 Nov 2012 | INR | 1,200 | 1,235 | 1,196 | 1,224.45 | 1,224.45 | +30.4 (+2.55%) | 68,660 |
| 12 Nov 2012 | INR | 1,190 | 1,414.15 | 1,170 | 1,194.05 | 1,194.05 | +15.55 (+1.32%) | 79,810 |
