| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 61.15 | 61.5 | 60.5 | 60.8 | 60.8 | -0.35 (-0.57%) | 31,277 |
| 24 Dec 2012 | INR | 61.1 | 61.55 | 60.9 | 61.15 | 61.15 | +0.1 (+0.16%) | 29,420 |
| 21 Dec 2012 | INR | 61.15 | 61.55 | 60.6 | 61.05 | 61.05 | -0.3 (-0.49%) | 45,306 |
| 20 Dec 2012 | INR | 61.25 | 61.6 | 60.85 | 61.35 | 61.35 | +0.35 (+0.57%) | 55,266 |
| 19 Dec 2012 | INR | 61.8 | 62 | 60.85 | 61 | 61 | -0.4 (-0.65%) | 60,427 |
| 18 Dec 2012 | INR | 61.75 | 62.15 | 61 | 61.4 | 61.4 | -0.1 (-0.16%) | 66,720 |
| 17 Dec 2012 | INR | 61 | 61.75 | 60.85 | 61.5 | 61.5 | +0.4 (+0.65%) | 46,530 |
| 14 Dec 2012 | INR | 61.3 | 61.6 | 60.35 | 61.1 | 61.1 | +0.2 (+0.33%) | 63,851 |
| 13 Dec 2012 | INR | 62 | 62.15 | 60.65 | 60.9 | 60.9 | -0.8 (-1.30%) | 61,567 |
| 12 Dec 2012 | INR | 61.7 | 62.35 | 61.4 | 61.7 | 61.7 | 0.0 (0.0%) | 37,519 |
| 11 Dec 2012 | INR | 62.5 | 62.7 | 61.35 | 61.7 | 61.7 | -0.55 (-0.88%) | 58,699 |
| 10 Dec 2012 | INR | 62.5 | 62.8 | 62 | 62.25 | 62.25 | +0.15 (+0.24%) | 76,419 |
| 7 Dec 2012 | INR | 62 | 63.15 | 61.55 | 62.1 | 62.1 | +0.25 (+0.40%) | 904,968 |
| 6 Dec 2012 | INR | 62.4 | 62.55 | 61.55 | 61.85 | 61.85 | +0.25 (+0.41%) | 71,859 |
| 5 Dec 2012 | INR | 63.5 | 64.2 | 61.2 | 61.6 | 61.6 | -1.65 (-2.61%) | 105,800 |
| 4 Dec 2012 | INR | 63.1 | 63.9 | 62.95 | 63.25 | 63.25 | -0.05 (-0.08%) | 78,505 |
| 3 Dec 2012 | INR | 61 | 63.75 | 61 | 63.3 | 63.3 | +2.6 (+4.28%) | 146,533 |
| 30 Nov 2012 | INR | 61.35 | 61.6 | 60.55 | 60.7 | 60.7 | -0.25 (-0.41%) | 91,851 |
| 29 Nov 2012 | INR | 60.15 | 61.5 | 60.15 | 60.95 | 60.95 | +0.8 (+1.33%) | 90,569 |
| 27 Nov 2012 | INR | 60.6 | 61.05 | 59.8 | 60.15 | 60.15 | 0.0 (0.0%) | 73,111 |
| 26 Nov 2012 | INR | 61.8 | 62.35 | 60 | 60.15 | 60.15 | -1.05 (-1.72%) | 58,724 |
| 23 Nov 2012 | INR | 62.35 | 62.75 | 61 | 61.2 | 61.2 | -0.95 (-1.53%) | 42,277 |
| 22 Nov 2012 | INR | 62.45 | 62.9 | 62 | 62.15 | 62.15 | -0.1 (-0.16%) | 34,194 |
| 21 Nov 2012 | INR | 62.35 | 62.75 | 62 | 62.25 | 62.25 | +0.15 (+0.24%) | 78,662 |
| 20 Nov 2012 | INR | 63.1 | 63.25 | 62 | 62.1 | 62.1 | +0.05 (+0.08%) | 50,697 |
| 19 Nov 2012 | INR | 63 | 63 | 61.75 | 62.05 | 62.05 | -0.4 (-0.64%) | 47,005 |
| 16 Nov 2012 | INR | 63.7 | 64.7 | 61.5 | 62.45 | 62.45 | -1.1 (-1.73%) | 96,138 |
| 15 Nov 2012 | INR | 63.15 | 65.15 | 63 | 63.55 | 63.55 | -0.1 (-0.16%) | 91,458 |
| 13 Nov 2012 | INR | 64 | 64 | 63.4 | 63.65 | 63.65 | +0.15 (+0.24%) | 12,039 |
| 12 Nov 2012 | INR | 64.1 | 64.7 | 63.1 | 63.5 | 63.5 | -1 (-1.55%) | 70,343 |
