| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 93.3 | 100.25 | 93 | 99.95 | 99.95 | +7.95 (+8.64%) | 2,696,497 |
| 24 Dec 2012 | INR | 93.9 | 94.8 | 91.3 | 92 | 92 | -1.2 (-1.29%) | 143,332 |
| 21 Dec 2012 | INR | 95.75 | 95.9 | 92.75 | 93.2 | 93.2 | -3 (-3.12%) | 152,180 |
| 20 Dec 2012 | INR | 96.5 | 97.7 | 95.6 | 96.2 | 96.2 | +0.3 (+0.31%) | 359,894 |
| 19 Dec 2012 | INR | 96 | 97.9 | 95.35 | 95.9 | 95.9 | -0.4 (-0.42%) | 339,684 |
| 18 Dec 2012 | INR | 93.25 | 96.6 | 91.9 | 96.3 | 96.3 | +3.35 (+3.60%) | 556,212 |
| 17 Dec 2012 | INR | 90.95 | 93.3 | 90.5 | 92.95 | 92.95 | +1.85 (+2.03%) | 289,931 |
| 14 Dec 2012 | INR | 89.85 | 91.9 | 88.6 | 91.1 | 91.1 | +1.65 (+1.84%) | 212,060 |
| 13 Dec 2012 | INR | 93.45 | 93.8 | 89 | 89.45 | 89.45 | -3.6 (-3.87%) | 389,721 |
| 12 Dec 2012 | INR | 90 | 93.6 | 89.95 | 93.05 | 93.05 | +3.15 (+3.50%) | 519,144 |
| 11 Dec 2012 | INR | 90.4 | 91.65 | 88.2 | 89.9 | 89.9 | -0.35 (-0.39%) | 721,275 |
| 10 Dec 2012 | INR | 92.6 | 92.85 | 89.4 | 90.25 | 90.25 | -2.1 (-2.27%) | 265,563 |
| 7 Dec 2012 | INR | 93.95 | 94.5 | 91.8 | 92.35 | 92.35 | -0.8 (-0.86%) | 301,111 |
| 6 Dec 2012 | INR | 93.9 | 94 | 91.85 | 93.15 | 93.15 | +0.35 (+0.38%) | 227,307 |
| 5 Dec 2012 | INR | 91 | 93.85 | 90.15 | 92.8 | 92.8 | +1.75 (+1.92%) | 428,955 |
| 4 Dec 2012 | INR | 91.7 | 92.6 | 89.8 | 91.05 | 91.05 | -0.65 (-0.71%) | 238,086 |
| 3 Dec 2012 | INR | 89.85 | 92.05 | 89.5 | 91.7 | 91.7 | +2.05 (+2.29%) | 350,009 |
| 30 Nov 2012 | INR | 90.9 | 90.95 | 88.3 | 89.65 | 89.65 | +0.15 (+0.17%) | 310,377 |
| 29 Nov 2012 | INR | 87.05 | 90 | 86.5 | 89.5 | 89.5 | +2.75 (+3.17%) | 444,049 |
| 27 Nov 2012 | INR | 85.3 | 87.35 | 85 | 86.75 | 86.75 | +2.1 (+2.48%) | 470,069 |
| 26 Nov 2012 | INR | 82.7 | 84.9 | 82 | 84.65 | 84.65 | +2 (+2.42%) | 289,709 |
| 23 Nov 2012 | INR | 83 | 83.8 | 82.25 | 82.65 | 82.65 | -0.45 (-0.54%) | 118,827 |
| 22 Nov 2012 | INR | 84.15 | 84.7 | 82.45 | 83.1 | 83.1 | -0.85 (-1.01%) | 181,404 |
| 21 Nov 2012 | INR | 83 | 84.65 | 80.9 | 83.95 | 83.95 | +1.1 (+1.33%) | 249,800 |
| 20 Nov 2012 | INR | 85 | 86.1 | 82.15 | 82.85 | 82.85 | -2 (-2.36%) | 216,579 |
| 19 Nov 2012 | INR | 85.3 | 86.5 | 83.55 | 84.85 | 84.85 | -0.3 (-0.35%) | 210,223 |
| 16 Nov 2012 | INR | 86.25 | 88.35 | 84.15 | 85.15 | 85.15 | -1.4 (-1.62%) | 383,509 |
| 15 Nov 2012 | INR | 85.9 | 87.4 | 85.1 | 86.55 | 86.55 | +0.15 (+0.17%) | 272,285 |
| 13 Nov 2012 | INR | 87.85 | 87.85 | 86 | 86.4 | 86.4 | -0.05 (-0.06%) | 189,443 |
| 12 Nov 2012 | INR | 83 | 86.8 | 82.3 | 86.45 | 86.45 | +3.2 (+3.84%) | 409,237 |
