| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2012 | INR | 1,700 | 1,748 | 1,683 | 1,710 | 1,710 | +21 (+1.24%) | 1,689 |
| 12 Dec 2012 | INR | 1,620 | 1,774 | 1,605 | 1,689 | 1,689 | +79.1 (+4.91%) | 3,784 |
| 11 Dec 2012 | INR | 1,610 | 1,625 | 1,600 | 1,609.9 | 1,609.9 | -5 (-0.31%) | 1,618 |
| 10 Dec 2012 | INR | 1,600 | 1,619 | 1,590 | 1,614.9 | 1,614.9 | +23.6 (+1.48%) | 4,919 |
| 7 Dec 2012 | INR | 1,591 | 1,597.5 | 1,565.1 | 1,591.3 | 1,591.3 | +1.3 (+0.08%) | 993 |
| 6 Dec 2012 | INR | 1,586.1 | 1,647.15 | 1,580 | 1,590 | 1,590 | -5 (-0.31%) | 1,097 |
| 5 Dec 2012 | INR | 1,581.05 | 1,604.7 | 1,581 | 1,595 | 1,595 | -21.7 (-1.34%) | 724 |
| 4 Dec 2012 | INR | 1,573 | 1,616.7 | 1,565.7 | 1,616.7 | 1,616.7 | +41.7 (+2.65%) | 1,511 |
| 3 Dec 2012 | INR | 1,585 | 1,589.95 | 1,562 | 1,575 | 1,575 | -6 (-0.38%) | 4,523 |
| 30 Nov 2012 | INR | 1,545.05 | 1,592 | 1,545 | 1,581 | 1,581 | +1 (+0.06%) | 313 |
| 29 Nov 2012 | INR | 1,582 | 1,590 | 1,579.95 | 1,580 | 1,580 | -0.2 (-0.01%) | 532 |
| 27 Nov 2012 | INR | 1,569 | 1,588 | 1,566 | 1,580.2 | 1,580.2 | +20.2 (+1.29%) | 3,853 |
| 26 Nov 2012 | INR | 1,545.05 | 1,569.9 | 1,545 | 1,560 | 1,560 | +12.7 (+0.82%) | 6,966 |
| 23 Nov 2012 | INR | 1,560 | 1,574.95 | 1,541 | 1,547.3 | 1,547.3 | -27.65 (-1.76%) | 287 |
| 22 Nov 2012 | INR | 1,535 | 1,585 | 1,535 | 1,574.95 | 1,574.95 | +34.95 (+2.27%) | 481 |
| 21 Nov 2012 | INR | 1,567.85 | 1,567.85 | 1,530.1 | 1,540 | 1,540 | -25 (-1.60%) | 458 |
| 20 Nov 2012 | INR | 1,562 | 1,566 | 1,525.5 | 1,565 | 1,565 | -5 (-0.32%) | 1,070 |
| 19 Nov 2012 | INR | 1,535.05 | 1,585 | 1,535.05 | 1,570 | 1,570 | +29.95 (+1.94%) | 883 |
| 16 Nov 2012 | INR | 1,544.8 | 1,550 | 1,528 | 1,540.05 | 1,540.05 | +3.05 (+0.20%) | 5,893 |
| 15 Nov 2012 | INR | 1,562 | 1,578 | 1,526 | 1,537 | 1,537 | -37.6 (-2.39%) | 6,506 |
| 13 Nov 2012 | INR | 1,579.95 | 1,589.95 | 1,572 | 1,574.6 | 1,574.6 | +18.5 (+1.19%) | 498 |
| 12 Nov 2012 | INR | 1,558 | 1,580 | 1,553.1 | 1,556.1 | 1,556.1 | -9.9 (-0.63%) | 1,050 |
| 9 Nov 2012 | INR | 1,575 | 1,589.75 | 1,566 | 1,566 | 1,566 | -4.3 (-0.27%) | 922 |
| 8 Nov 2012 | INR | 1,573.7 | 1,594.95 | 1,550 | 1,570.3 | 1,570.3 | +14.2 (+0.91%) | 496 |
| 7 Nov 2012 | INR | 1,586 | 1,599.65 | 1,555 | 1,556.1 | 1,556.1 | -43.9 (-2.74%) | 4,049 |
| 6 Nov 2012 | INR | 1,636.7 | 1,636.7 | 1,585 | 1,600 | 1,600 | +5 (+0.31%) | 2,262 |
| 5 Nov 2012 | INR | 1,624 | 1,624 | 1,592 | 1,595 | 1,595 | -11 (-0.68%) | 994 |
| 2 Nov 2012 | INR | 1,609.8 | 1,615 | 1,598.05 | 1,606 | 1,606 | -27 (-1.65%) | 1,190 |
| 1 Nov 2012 | INR | 1,600 | 1,633 | 1,586 | 1,633 | 1,633 | +30 (+1.87%) | 1,192 |
| 31 Oct 2012 | INR | 1,590 | 1,613 | 1,590 | 1,603 | 1,603 | +13 (+0.82%) | 422 |
