| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 137.05 | 143.3 | 137 | 139.35 | 139.35 | -0.5 (-0.36%) | 358,531 |
| 24 Dec 2012 | INR | 138.1 | 143 | 136.1 | 139.85 | 139.85 | -0.85 (-0.60%) | 144,542 |
| 21 Dec 2012 | INR | 139.5 | 143.55 | 139 | 140.7 | 140.7 | +0.4 (+0.29%) | 29,919 |
| 20 Dec 2012 | INR | 140.75 | 144 | 139.05 | 140.3 | 140.3 | -1.7 (-1.20%) | 50,493 |
| 19 Dec 2012 | INR | 142.05 | 144.9 | 139 | 142 | 142 | -2.05 (-1.42%) | 40,382 |
| 18 Dec 2012 | INR | 141.1 | 144.95 | 141.1 | 144.05 | 144.05 | +0.4 (+0.28%) | 39,761 |
| 17 Dec 2012 | INR | 139.15 | 147.5 | 139.15 | 143.65 | 143.65 | -0.3 (-0.21%) | 37,257 |
| 14 Dec 2012 | INR | 142.7 | 148.9 | 137 | 143.95 | 143.95 | +4.55 (+3.26%) | 44,560 |
| 13 Dec 2012 | INR | 143.9 | 143.9 | 137.5 | 139.4 | 139.4 | -1.9 (-1.34%) | 39,282 |
| 12 Dec 2012 | INR | 143.95 | 143.95 | 137.4 | 141.3 | 141.3 | +2.25 (+1.62%) | 32,509 |
| 11 Dec 2012 | INR | 138 | 143.95 | 137.2 | 139.05 | 139.05 | -1.6 (-1.14%) | 33,802 |
| 10 Dec 2012 | INR | 143.8 | 145.4 | 137.2 | 140.65 | 140.65 | -3.7 (-2.56%) | 44,483 |
| 7 Dec 2012 | INR | 167.85 | 167.85 | 138.75 | 144.35 | 144.35 | -9.15 (-5.96%) | 32,577 |
| 6 Dec 2012 | INR | 152 | 162 | 152 | 153.5 | 153.5 | -5.65 (-3.55%) | 36,267 |
| 5 Dec 2012 | INR | 162.35 | 166.75 | 158.5 | 159.15 | 159.15 | -8.05 (-4.81%) | 36,679 |
| 4 Dec 2012 | INR | 166 | 180 | 160 | 167.2 | 167.2 | +8.7 (+5.49%) | 74,626 |
| 3 Dec 2012 | INR | 137.95 | 158.5 | 122 | 158.5 | 158.5 | +26.4 (+19.98%) | 87,335 |
| 30 Nov 2012 | INR | 138.9 | 138.9 | 130.55 | 132.1 | 132.1 | -3.65 (-2.69%) | 33,269 |
| 29 Nov 2012 | INR | 138.3 | 138.35 | 132 | 135.75 | 135.75 | +1.3 (+0.97%) | 30,506 |
| 27 Nov 2012 | INR | 135 | 140 | 133.9 | 134.45 | 134.45 | -0.2 (-0.15%) | 86,458 |
| 26 Nov 2012 | INR | 133 | 139.75 | 128.15 | 134.65 | 134.65 | +6.2 (+4.83%) | 46,442 |
| 23 Nov 2012 | INR | 133.65 | 135.75 | 126.1 | 128.45 | 128.45 | -3.9 (-2.95%) | 50,910 |
| 22 Nov 2012 | INR | 132.95 | 133.65 | 130.6 | 132.35 | 132.35 | +0.45 (+0.34%) | 40,245 |
| 21 Nov 2012 | INR | 136.7 | 136.95 | 131.3 | 131.9 | 131.9 | -4.2 (-3.09%) | 57,885 |
| 20 Nov 2012 | INR | 133.5 | 140 | 133.5 | 136.1 | 136.1 | -0.3 (-0.22%) | 47,081 |
| 19 Nov 2012 | INR | 145 | 145 | 134.5 | 136.4 | 136.4 | +0.25 (+0.18%) | 51,333 |
| 16 Nov 2012 | INR | 137.8 | 139.3 | 134.35 | 136.15 | 136.15 | +0.5 (+0.37%) | 37,379 |
| 15 Nov 2012 | INR | 135.05 | 140.4 | 135 | 135.65 | 135.65 | -2.3 (-1.67%) | 28,999 |
| 13 Nov 2012 | INR | 139 | 140.5 | 136 | 137.95 | 137.95 | +1.35 (+0.99%) | 2,659 |
| 12 Nov 2012 | INR | 141.55 | 146 | 135.05 | 136.6 | 136.6 | -3.55 (-2.53%) | 105,090 |
