| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 128.05 | 130.5 | 128.05 | 129.3 | 129.3 | +1.45 (+1.13%) | 9,163 |
| 24 Dec 2012 | INR | 129.1 | 129.85 | 127.45 | 127.85 | 127.85 | -1.15 (-0.89%) | 7,607 |
| 21 Dec 2012 | INR | 129 | 129.85 | 128.65 | 129 | 129 | -1.3 (-1.00%) | 4,602 |
| 20 Dec 2012 | INR | 130.15 | 131.9 | 130 | 130.3 | 130.3 | -0.8 (-0.61%) | 5,818 |
| 19 Dec 2012 | INR | 131 | 132 | 130 | 131.1 | 131.1 | +1.3 (+1.00%) | 7,491 |
| 18 Dec 2012 | INR | 130.95 | 131 | 129 | 129.8 | 129.8 | -0.35 (-0.27%) | 9,412 |
| 17 Dec 2012 | INR | 131.05 | 132 | 129.65 | 130.15 | 130.15 | -0.85 (-0.65%) | 9,250 |
| 14 Dec 2012 | INR | 131.5 | 131.7 | 130.5 | 131 | 131 | -0.65 (-0.49%) | 8,713 |
| 13 Dec 2012 | INR | 132.05 | 133.95 | 131.15 | 131.65 | 131.65 | -0.4 (-0.30%) | 4,671 |
| 12 Dec 2012 | INR | 133.3 | 134 | 131.5 | 132.05 | 132.05 | -2.2 (-1.64%) | 8,326 |
| 11 Dec 2012 | INR | 135.9 | 137 | 133.8 | 134.25 | 134.25 | -1.45 (-1.07%) | 10,859 |
| 10 Dec 2012 | INR | 136.5 | 138 | 135 | 135.7 | 135.7 | +1.6 (+1.19%) | 15,554 |
| 7 Dec 2012 | INR | 138.2 | 138.75 | 133.8 | 134.1 | 134.1 | -3.05 (-2.22%) | 8,617 |
| 6 Dec 2012 | INR | 137.9 | 138 | 135.1 | 137.15 | 137.15 | +0.75 (+0.55%) | 13,013 |
| 5 Dec 2012 | INR | 139.95 | 143.5 | 134.35 | 136.4 | 136.4 | -2.1 (-1.52%) | 72,121 |
| 4 Dec 2012 | INR | 132.8 | 140.9 | 132.3 | 138.5 | 138.5 | +6.55 (+4.96%) | 87,004 |
| 3 Dec 2012 | INR | 131.5 | 134.1 | 131.05 | 131.95 | 131.95 | +0.7 (+0.53%) | 14,959 |
| 30 Nov 2012 | INR | 133.5 | 134 | 130.85 | 131.25 | 131.25 | -1.8 (-1.35%) | 18,964 |
| 29 Nov 2012 | INR | 134.5 | 137.5 | 132.1 | 133.05 | 133.05 | -0.15 (-0.11%) | 32,973 |
| 27 Nov 2012 | INR | 132.9 | 135.55 | 132 | 133.2 | 133.2 | +1.65 (+1.25%) | 21,729 |
| 26 Nov 2012 | INR | 132.9 | 132.9 | 131.2 | 131.55 | 131.55 | -0.05 (-0.04%) | 10,335 |
| 23 Nov 2012 | INR | 135.1 | 136 | 130.65 | 131.6 | 131.6 | -1.75 (-1.31%) | 37,231 |
| 22 Nov 2012 | INR | 133.8 | 134.2 | 130.95 | 133.35 | 133.35 | +0.55 (+0.41%) | 22,197 |
| 21 Nov 2012 | INR | 136.4 | 136.45 | 132 | 132.8 | 132.8 | -2.25 (-1.67%) | 20,294 |
| 20 Nov 2012 | INR | 141.5 | 143.5 | 134.1 | 135.05 | 135.05 | -4.5 (-3.22%) | 88,115 |
| 19 Nov 2012 | INR | 131.95 | 144 | 130.05 | 139.55 | 139.55 | +8 (+6.08%) | 160,967 |
| 16 Nov 2012 | INR | 133 | 137.9 | 131.05 | 131.55 | 131.55 | -0.15 (-0.11%) | 34,380 |
| 15 Nov 2012 | INR | 126.5 | 133 | 123.25 | 131.7 | 131.7 | +4.8 (+3.78%) | 23,224 |
| 13 Nov 2012 | INR | 127.8 | 128 | 126 | 126.9 | 126.9 | +0.2 (+0.16%) | 2,629 |
| 12 Nov 2012 | INR | 127 | 127.7 | 125.5 | 126.7 | 126.7 | -0.5 (-0.39%) | 5,189 |
