| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 123.1 | 129.7 | 123 | 127.4 | 127.4 | +4.05 (+3.28%) | 1,666,221 |
| 24 Dec 2012 | INR | 123.05 | 125.4 | 121.6 | 123.35 | 123.35 | +1.3 (+1.07%) | 36,803 |
| 21 Dec 2012 | INR | 124 | 124 | 121.5 | 122.05 | 122.05 | -3.05 (-2.44%) | 67,832 |
| 20 Dec 2012 | INR | 130 | 130 | 123.75 | 125.1 | 125.1 | -2.6 (-2.04%) | 82,381 |
| 19 Dec 2012 | INR | 129.4 | 129.85 | 126.1 | 127.7 | 127.7 | -0.25 (-0.20%) | 58,912 |
| 18 Dec 2012 | INR | 124.4 | 130 | 120.25 | 127.95 | 127.95 | +4.7 (+3.81%) | 243,476 |
| 17 Dec 2012 | INR | 122 | 124.4 | 122 | 123.25 | 123.25 | +1.6 (+1.32%) | 20,485 |
| 14 Dec 2012 | INR | 124.7 | 124.7 | 121.25 | 121.65 | 121.65 | -1.9 (-1.54%) | 40,147 |
| 13 Dec 2012 | INR | 126.6 | 126.8 | 122.1 | 123.55 | 123.55 | -1.9 (-1.51%) | 48,986 |
| 12 Dec 2012 | INR | 125.4 | 127.5 | 124.5 | 125.45 | 125.45 | +1.1 (+0.88%) | 322,255 |
| 11 Dec 2012 | INR | 128.35 | 129.75 | 122.1 | 124.35 | 124.35 | -2.95 (-2.32%) | 99,801 |
| 10 Dec 2012 | INR | 128.25 | 128.8 | 126.75 | 127.3 | 127.3 | -0.55 (-0.43%) | 47,373 |
| 7 Dec 2012 | INR | 126 | 130.2 | 126 | 127.85 | 127.85 | -1.5 (-1.16%) | 47,321 |
| 6 Dec 2012 | INR | 130 | 130.35 | 126.4 | 129.35 | 129.35 | -0.2 (-0.15%) | 76,615 |
| 5 Dec 2012 | INR | 128 | 130.9 | 127.8 | 129.55 | 129.55 | +2.2 (+1.73%) | 142,545 |
| 4 Dec 2012 | INR | 129.55 | 131.35 | 126.75 | 127.35 | 127.35 | -1.55 (-1.20%) | 124,805 |
| 3 Dec 2012 | INR | 133.5 | 133.55 | 128.2 | 128.9 | 128.9 | -2.75 (-2.09%) | 91,767 |
| 30 Nov 2012 | INR | 135.9 | 136.05 | 131.1 | 131.65 | 131.65 | -1.7 (-1.27%) | 228,453 |
| 29 Nov 2012 | INR | 131.9 | 135 | 130.1 | 133.35 | 133.35 | +1.9 (+1.45%) | 253,466 |
| 27 Nov 2012 | INR | 126.05 | 137.5 | 120 | 131.45 | 131.45 | +11.05 (+9.18%) | 2,742,222 |
| 26 Nov 2012 | INR | 121.9 | 129.75 | 120.05 | 120.4 | 120.4 | +0.05 (+0.04%) | 1,506,035 |
| 23 Nov 2012 | INR | 119.65 | 121.5 | 119.25 | 120.35 | 120.35 | +1.4 (+1.18%) | 51,548 |
| 22 Nov 2012 | INR | 118.5 | 124.75 | 118.05 | 118.95 | 118.95 | +1.15 (+0.98%) | 126,249 |
| 21 Nov 2012 | INR | 119.9 | 119.9 | 116.9 | 117.8 | 117.8 | -0.55 (-0.46%) | 29,098 |
| 20 Nov 2012 | INR | 121.85 | 121.85 | 116.5 | 118.35 | 118.35 | -1.95 (-1.62%) | 45,361 |
| 19 Nov 2012 | INR | 119.3 | 123.7 | 119.25 | 120.3 | 120.3 | +1.2 (+1.01%) | 64,447 |
| 16 Nov 2012 | INR | 124 | 125.1 | 118.05 | 119.1 | 119.1 | -3.65 (-2.97%) | 94,907 |
| 15 Nov 2012 | INR | 128 | 132 | 122.15 | 122.75 | 122.75 | -7.8 (-5.97%) | 161,539 |
| 13 Nov 2012 | INR | 124 | 132.45 | 123 | 130.55 | 130.55 | +7.3 (+5.92%) | 201,039 |
| 12 Nov 2012 | INR | 117.4 | 131.6 | 117.4 | 123.25 | 123.25 | +5.7 (+4.85%) | 205,845 |
