| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2012 | INR | 154 | 154 | 150.1 | 151.8 | 75.9 | -1.75 (-1.14%) | 329 |
| 21 Dec 2012 | INR | 150.4 | 157.95 | 150 | 153.55 | 76.775 | +0.5 (+0.33%) | 1,045 |
| 20 Dec 2012 | INR | 148.45 | 154.35 | 148.45 | 153.05 | 76.525 | +0.55 (+0.36%) | 841 |
| 19 Dec 2012 | INR | 156.95 | 156.95 | 151.75 | 152.5 | 76.25 | +1 (+0.66%) | 355 |
| 18 Dec 2012 | INR | 151.5 | 154.8 | 150 | 151.5 | 75.75 | -0.7 (-0.46%) | 918 |
| 17 Dec 2012 | INR | 152.15 | 155.95 | 151.25 | 152.2 | 76.1 | +1.05 (+0.69%) | 837 |
| 14 Dec 2012 | INR | 153 | 153 | 150 | 151.15 | 75.575 | -1.65 (-1.08%) | 1,303 |
| 13 Dec 2012 | INR | 157.5 | 158 | 152.5 | 152.8 | 76.4 | -6.65 (-4.17%) | 2,190 |
| 12 Dec 2012 | INR | 160.7 | 161 | 153 | 159.45 | 79.725 | +1.1 (+0.69%) | 2,954 |
| 11 Dec 2012 | INR | 165 | 165 | 158 | 158.35 | 79.175 | -2.3 (-1.43%) | 1,354 |
| 10 Dec 2012 | INR | 173 | 173 | 157.05 | 160.65 | 80.325 | +7.7 (+5.03%) | 8,761 |
| 7 Dec 2012 | INR | 147.2 | 156 | 147.2 | 152.95 | 76.475 | +4.25 (+2.86%) | 2,428 |
| 6 Dec 2012 | INR | 145.5 | 149.8 | 145.5 | 148.7 | 74.35 | +2.25 (+1.54%) | 637 |
| 5 Dec 2012 | INR | 154.05 | 154.05 | 133.05 | 146.45 | 73.225 | -4.4 (-2.92%) | 4,721 |
| 4 Dec 2012 | INR | 149.15 | 156.8 | 149.1 | 150.85 | 75.425 | +0.8 (+0.53%) | 406 |
| 3 Dec 2012 | INR | 145.5 | 159.8 | 145.5 | 150.05 | 75.025 | -1.25 (-0.83%) | 736 |
| 30 Nov 2012 | INR | 149 | 156.7 | 149 | 151.3 | 75.65 | -0.2 (-0.13%) | 1,343 |
| 29 Nov 2012 | INR | 159.85 | 159.85 | 150 | 151.5 | 75.75 | +0.85 (+0.56%) | 1,152 |
| 27 Nov 2012 | INR | 152.05 | 159.95 | 150 | 150.65 | 75.325 | -1.85 (-1.21%) | 1,055 |
| 26 Nov 2012 | INR | 155 | 160 | 152.5 | 152.5 | 76.25 | -2.45 (-1.58%) | 453 |
| 23 Nov 2012 | INR | 150.8 | 159.95 | 150.75 | 154.95 | 77.475 | +1.85 (+1.21%) | 4,204 |
| 22 Nov 2012 | INR | 152 | 158 | 146.25 | 153.1 | 76.55 | -3.4 (-2.17%) | 6,525 |
| 21 Nov 2012 | INR | 158 | 159.8 | 150.05 | 156.5 | 78.25 | +0.3 (+0.19%) | 1,251 |
| 20 Nov 2012 | INR | 162.1 | 163 | 151.85 | 156.2 | 78.1 | -5.4 (-3.34%) | 4,099 |
| 19 Nov 2012 | INR | 168 | 168 | 161 | 161.6 | 80.8 | -5.3 (-3.18%) | 772 |
| 16 Nov 2012 | INR | 170 | 173.95 | 166.5 | 166.9 | 83.45 | -3.6 (-2.11%) | 1,384 |
| 15 Nov 2012 | INR | 185 | 185 | 165 | 170.5 | 85.25 | +0.85 (+0.50%) | 1,657 |
| 13 Nov 2012 | INR | 168 | 171 | 163.4 | 169.65 | 84.825 | +0.7 (+0.41%) | 1,100 |
| 12 Nov 2012 | INR | 176 | 176 | 162.3 | 168.95 | 84.475 | -5.45 (-3.13%) | 1,825 |
| 9 Nov 2012 | INR | 183 | 184 | 172.15 | 174.4 | 87.2 | +3.15 (+1.84%) | 5,334 |
