| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 105.5 | 105.6 | 103.75 | 104.75 | 104.75 | +1.05 (+1.01%) | 185,905 |
| 24 Dec 2012 | INR | 104.5 | 105.4 | 102.7 | 103.7 | 103.7 | -0.75 (-0.72%) | 204,931 |
| 21 Dec 2012 | INR | 108.5 | 108.5 | 104.1 | 104.45 | 104.45 | -4.2 (-3.87%) | 201,215 |
| 20 Dec 2012 | INR | 110 | 110 | 108.1 | 108.65 | 108.65 | -1.25 (-1.14%) | 136,564 |
| 19 Dec 2012 | INR | 111 | 111.8 | 109.05 | 109.9 | 109.9 | -0.15 (-0.14%) | 254,623 |
| 18 Dec 2012 | INR | 110.6 | 111 | 107.15 | 110.05 | 110.05 | +0.85 (+0.78%) | 324,654 |
| 17 Dec 2012 | INR | 104.75 | 110.3 | 104.75 | 109.2 | 109.2 | +4.6 (+4.40%) | 453,350 |
| 14 Dec 2012 | INR | 104.3 | 105.3 | 102.6 | 104.6 | 104.6 | +0.4 (+0.38%) | 244,816 |
| 13 Dec 2012 | INR | 106.55 | 107.75 | 103.9 | 104.2 | 104.2 | -1.85 (-1.74%) | 213,070 |
| 12 Dec 2012 | INR | 107.2 | 108.5 | 105.5 | 106.05 | 106.05 | -1.3 (-1.21%) | 192,950 |
| 11 Dec 2012 | INR | 110.5 | 111.75 | 106.5 | 107.35 | 107.35 | -2.85 (-2.59%) | 209,625 |
| 10 Dec 2012 | INR | 113.05 | 114.2 | 109.7 | 110.2 | 110.2 | -2.55 (-2.26%) | 165,021 |
| 7 Dec 2012 | INR | 114.9 | 116.75 | 112 | 112.75 | 112.75 | -1.65 (-1.44%) | 443,298 |
| 6 Dec 2012 | INR | 114 | 115.5 | 112 | 114.4 | 114.4 | +1.4 (+1.24%) | 167,453 |
| 5 Dec 2012 | INR | 115.3 | 116.5 | 110.1 | 113 | 113 | -1.5 (-1.31%) | 269,085 |
| 4 Dec 2012 | INR | 112.5 | 115 | 111.75 | 114.5 | 114.5 | +3.35 (+3.01%) | 258,211 |
| 3 Dec 2012 | INR | 108.75 | 112 | 108.05 | 111.15 | 111.15 | +2.95 (+2.73%) | 165,477 |
| 30 Nov 2012 | INR | 108 | 109.8 | 107.5 | 108.2 | 108.2 | +1 (+0.93%) | 180,427 |
| 29 Nov 2012 | INR | 105.25 | 107.9 | 104.9 | 107.2 | 107.2 | +1.95 (+1.85%) | 160,881 |
| 27 Nov 2012 | INR | 104.45 | 106.65 | 104.1 | 105.25 | 105.25 | +1.6 (+1.54%) | 388,673 |
| 26 Nov 2012 | INR | 102.9 | 104 | 102.5 | 103.65 | 103.65 | +1.4 (+1.37%) | 94,037 |
| 23 Nov 2012 | INR | 103.8 | 104.15 | 101.55 | 102.25 | 102.25 | -1.4 (-1.35%) | 143,660 |
| 22 Nov 2012 | INR | 105 | 105 | 101.8 | 103.65 | 103.65 | -0.4 (-0.38%) | 161,717 |
| 21 Nov 2012 | INR | 102.25 | 104.75 | 100.9 | 104.05 | 104.05 | +1.5 (+1.46%) | 221,862 |
| 20 Nov 2012 | INR | 106.95 | 107.05 | 102.1 | 102.55 | 102.55 | -3.3 (-3.12%) | 264,770 |
| 19 Nov 2012 | INR | 107.45 | 107.75 | 104.75 | 105.85 | 105.85 | -0.65 (-0.61%) | 138,427 |
| 16 Nov 2012 | INR | 109.4 | 110.95 | 106 | 106.5 | 106.5 | -3.05 (-2.78%) | 159,887 |
| 15 Nov 2012 | INR | 113.05 | 113.05 | 109.1 | 109.55 | 109.55 | -3.5 (-3.10%) | 117,250 |
| 13 Nov 2012 | INR | 113 | 113.55 | 112.6 | 113.05 | 113.05 | +0.75 (+0.67%) | 48,723 |
| 12 Nov 2012 | INR | 113.15 | 113.9 | 111.15 | 112.3 | 112.3 | -0.4 (-0.35%) | 83,525 |
