| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 73 | 76 | 72.5 | 73.2 | 73.2 | +0.5 (+0.69%) | 15,235 |
| 24 Dec 2012 | INR | 72.55 | 73.3 | 72 | 72.7 | 72.7 | -0.75 (-1.02%) | 9,161 |
| 21 Dec 2012 | INR | 74.35 | 75.1 | 73 | 73.45 | 73.45 | -2.9 (-3.80%) | 11,353 |
| 20 Dec 2012 | INR | 78.5 | 78.85 | 75.85 | 76.35 | 76.35 | -0.35 (-0.46%) | 64,687 |
| 19 Dec 2012 | INR | 72.8 | 77.5 | 72.5 | 76.7 | 76.7 | +5.15 (+7.20%) | 145,952 |
| 18 Dec 2012 | INR | 70.3 | 72 | 70.2 | 71.55 | 71.55 | +0.65 (+0.92%) | 5,116 |
| 17 Dec 2012 | INR | 69.95 | 71.5 | 69.95 | 70.9 | 70.9 | +1.4 (+2.01%) | 6,242 |
| 14 Dec 2012 | INR | 70 | 70.65 | 69.35 | 69.5 | 69.5 | +0.15 (+0.22%) | 2,959 |
| 13 Dec 2012 | INR | 71.7 | 71.7 | 69 | 69.35 | 69.35 | -2.3 (-3.21%) | 6,033 |
| 12 Dec 2012 | INR | 71.7 | 71.95 | 70.65 | 71.65 | 71.65 | +1.7 (+2.43%) | 8,404 |
| 11 Dec 2012 | INR | 71.65 | 71.75 | 69 | 69.95 | 69.95 | -0.55 (-0.78%) | 7,669 |
| 10 Dec 2012 | INR | 71.5 | 71.9 | 70.05 | 70.5 | 70.5 | -0.45 (-0.63%) | 3,896 |
| 7 Dec 2012 | INR | 70.15 | 72.7 | 70.1 | 70.95 | 70.95 | +0.85 (+1.21%) | 11,209 |
| 6 Dec 2012 | INR | 70.25 | 71.75 | 70 | 70.1 | 70.1 | -0.75 (-1.06%) | 3,451 |
| 5 Dec 2012 | INR | 71 | 71.4 | 70.05 | 70.85 | 70.85 | +0.5 (+0.71%) | 5,751 |
| 4 Dec 2012 | INR | 71 | 72 | 70 | 70.35 | 70.35 | -0.6 (-0.85%) | 5,849 |
| 3 Dec 2012 | INR | 71 | 72.6 | 69.9 | 70.95 | 70.95 | +0.6 (+0.85%) | 6,213 |
| 30 Nov 2012 | INR | 71 | 71.95 | 69.85 | 70.35 | 70.35 | -1.25 (-1.75%) | 7,209 |
| 29 Nov 2012 | INR | 73 | 74.2 | 71.1 | 71.6 | 71.6 | +0.7 (+0.99%) | 18,294 |
| 27 Nov 2012 | INR | 70 | 71.5 | 69.55 | 70.9 | 70.9 | +2.3 (+3.35%) | 9,135 |
| 26 Nov 2012 | INR | 69.95 | 69.95 | 68.2 | 68.6 | 68.6 | -0.6 (-0.87%) | 3,075 |
| 23 Nov 2012 | INR | 70.5 | 70.7 | 68.65 | 69.2 | 69.2 | -0.8 (-1.14%) | 8,518 |
| 22 Nov 2012 | INR | 71.25 | 71.5 | 69.65 | 70 | 70 | -0.25 (-0.36%) | 8,770 |
| 21 Nov 2012 | INR | 68.35 | 75 | 68.35 | 70.25 | 70.25 | +2.05 (+3.01%) | 76,295 |
| 20 Nov 2012 | INR | 70 | 70.4 | 67.95 | 68.2 | 68.2 | -1.45 (-2.08%) | 9,981 |
| 19 Nov 2012 | INR | 70.8 | 70.9 | 69.2 | 69.65 | 69.65 | -0.7 (-1.00%) | 5,606 |
| 16 Nov 2012 | INR | 72.95 | 73 | 69.65 | 70.35 | 70.35 | -1.8 (-2.49%) | 8,819 |
| 15 Nov 2012 | INR | 72.5 | 73 | 70.2 | 72.15 | 72.15 | -0.95 (-1.30%) | 16,470 |
| 13 Nov 2012 | INR | 72.9 | 74.8 | 72.3 | 73.1 | 73.1 | +0.7 (+0.97%) | 9,430 |
| 12 Nov 2012 | INR | 72 | 72.8 | 70 | 72.4 | 72.4 | +1.05 (+1.47%) | 10,819 |
