| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 66.35 | 66.7 | 64.9 | 65.5 | 65.5 | -0.85 (-1.28%) | 73,702 |
| 24 Dec 2012 | INR | 66.5 | 66.8 | 65.5 | 66.35 | 66.35 | -0.15 (-0.23%) | 32,296 |
| 21 Dec 2012 | INR | 66.9 | 66.9 | 66.05 | 66.5 | 66.5 | -0.4 (-0.60%) | 55,025 |
| 20 Dec 2012 | INR | 67.95 | 68.85 | 66.5 | 66.9 | 66.9 | -0.85 (-1.25%) | 94,100 |
| 19 Dec 2012 | INR | 68 | 68.35 | 67.5 | 67.75 | 67.75 | +0.05 (+0.07%) | 230,516 |
| 18 Dec 2012 | INR | 69 | 70 | 67.55 | 67.7 | 67.7 | -1.3 (-1.88%) | 178,971 |
| 17 Dec 2012 | INR | 74.95 | 74.95 | 67.9 | 69 | 69 | -0.5 (-0.72%) | 139,743 |
| 14 Dec 2012 | INR | 71.3 | 72 | 69.1 | 69.5 | 69.5 | -0.6 (-0.86%) | 110,686 |
| 13 Dec 2012 | INR | 71.6 | 71.6 | 70 | 70.1 | 70.1 | -1 (-1.41%) | 23,304 |
| 12 Dec 2012 | INR | 71.4 | 71.9 | 70.15 | 71.1 | 71.1 | +0.35 (+0.49%) | 31,820 |
| 11 Dec 2012 | INR | 71.85 | 71.9 | 69.55 | 70.75 | 70.75 | -0.5 (-0.70%) | 111,745 |
| 10 Dec 2012 | INR | 72.3 | 73.4 | 70.75 | 71.25 | 71.25 | -0.25 (-0.35%) | 401,085 |
| 7 Dec 2012 | INR | 71.6 | 71.95 | 70.6 | 71.5 | 71.5 | +0.05 (+0.07%) | 31,331 |
| 6 Dec 2012 | INR | 72.85 | 73.5 | 71.1 | 71.45 | 71.45 | +0.3 (+0.42%) | 69,977 |
| 5 Dec 2012 | INR | 72.45 | 72.5 | 71 | 71.15 | 71.15 | -0.5 (-0.70%) | 31,306 |
| 4 Dec 2012 | INR | 72.25 | 72.85 | 71.4 | 71.65 | 71.65 | +0.2 (+0.28%) | 215,133 |
| 3 Dec 2012 | INR | 70 | 72.25 | 70 | 71.45 | 71.45 | -0.15 (-0.21%) | 31,974 |
| 30 Nov 2012 | INR | 70.85 | 72.45 | 70.75 | 71.6 | 71.6 | +1.6 (+2.29%) | 64,063 |
| 29 Nov 2012 | INR | 72 | 72 | 69.75 | 70 | 70 | -1.45 (-2.03%) | 59,840 |
| 27 Nov 2012 | INR | 72.5 | 72.5 | 71.2 | 71.45 | 71.45 | -0.25 (-0.35%) | 14,638 |
| 26 Nov 2012 | INR | 72.2 | 73 | 71 | 71.7 | 71.7 | -0.5 (-0.69%) | 18,130 |
| 23 Nov 2012 | INR | 71.1 | 75.1 | 71.1 | 72.2 | 72.2 | -1 (-1.37%) | 28,644 |
| 22 Nov 2012 | INR | 74.2 | 74.8 | 73.1 | 73.2 | 73.2 | -0.8 (-1.08%) | 12,050 |
| 21 Nov 2012 | INR | 73.8 | 76 | 73.65 | 74 | 74 | -0.75 (-1.00%) | 23,111 |
| 20 Nov 2012 | INR | 75.3 | 75.65 | 74.3 | 74.75 | 74.75 | +0.65 (+0.88%) | 14,766 |
| 19 Nov 2012 | INR | 75 | 75.35 | 73.2 | 74.1 | 74.1 | -0.95 (-1.27%) | 9,127 |
| 16 Nov 2012 | INR | 75.55 | 76.4 | 74.6 | 75.05 | 75.05 | +0.75 (+1.01%) | 30,741 |
| 15 Nov 2012 | INR | 75 | 76.05 | 74 | 74.3 | 74.3 | -2.15 (-2.81%) | 13,689 |
| 13 Nov 2012 | INR | 77.25 | 77.25 | 76.1 | 76.45 | 76.45 | +0.3 (+0.39%) | 12,914 |
| 12 Nov 2012 | INR | 74.75 | 76.75 | 74.2 | 76.15 | 76.15 | +2.2 (+2.97%) | 43,324 |
