| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 67 | 70.65 | 66.1 | 69.9 | 69.9 | +2.8 (+4.17%) | 14,416 |
| 24 Dec 2012 | INR | 67.3 | 69 | 66.3 | 67.1 | 67.1 | -0.2 (-0.30%) | 2,336 |
| 21 Dec 2012 | INR | 70.25 | 70.25 | 67.1 | 67.3 | 67.3 | -0.8 (-1.17%) | 458 |
| 20 Dec 2012 | INR | 70 | 70 | 67.3 | 68.1 | 68.1 | 0.0 (0.0%) | 1,082 |
| 19 Dec 2012 | INR | 67.05 | 70 | 67 | 68.1 | 68.1 | +0.25 (+0.37%) | 2,334 |
| 18 Dec 2012 | INR | 67.7 | 68.85 | 67.2 | 67.85 | 67.85 | -0.05 (-0.07%) | 1,510 |
| 17 Dec 2012 | INR | 67.75 | 69.4 | 67.75 | 67.9 | 67.9 | -0.45 (-0.66%) | 792 |
| 14 Dec 2012 | INR | 68.45 | 70 | 67.85 | 68.35 | 68.35 | -0.6 (-0.87%) | 916 |
| 13 Dec 2012 | INR | 70.5 | 70.5 | 68.9 | 68.95 | 68.95 | -0.95 (-1.36%) | 5,628 |
| 12 Dec 2012 | INR | 71.8 | 71.8 | 69.4 | 69.9 | 69.9 | +0.25 (+0.36%) | 2,295 |
| 11 Dec 2012 | INR | 69.9 | 70.9 | 68.3 | 69.65 | 69.65 | +0.85 (+1.24%) | 4,054 |
| 10 Dec 2012 | INR | 69.95 | 69.95 | 68.05 | 68.8 | 68.8 | -0.1 (-0.15%) | 1,633 |
| 7 Dec 2012 | INR | 69.9 | 69.9 | 68.1 | 68.9 | 68.9 | +0.15 (+0.22%) | 2,514 |
| 6 Dec 2012 | INR | 68.5 | 69.05 | 67.65 | 68.75 | 68.75 | -0.05 (-0.07%) | 1,785 |
| 5 Dec 2012 | INR | 69.9 | 69.9 | 67.6 | 68.8 | 68.8 | +0.7 (+1.03%) | 464 |
| 4 Dec 2012 | INR | 68.15 | 69.95 | 67.65 | 68.1 | 68.1 | -0.65 (-0.95%) | 3,283 |
| 3 Dec 2012 | INR | 68.6 | 69.8 | 68.5 | 68.75 | 68.75 | +0.4 (+0.59%) | 4,545 |
| 30 Nov 2012 | INR | 68.55 | 69 | 67.85 | 68.35 | 68.35 | -1 (-1.44%) | 3,838 |
| 29 Nov 2012 | INR | 70 | 70 | 68.5 | 69.35 | 69.35 | -0.1 (-0.14%) | 7,587 |
| 27 Nov 2012 | INR | 71 | 71 | 69.3 | 69.45 | 69.45 | +0.15 (+0.22%) | 581 |
| 26 Nov 2012 | INR | 70.75 | 71 | 68.8 | 69.3 | 69.3 | +0.1 (+0.14%) | 718 |
| 23 Nov 2012 | INR | 68.65 | 70.2 | 68.5 | 69.2 | 69.2 | +0.25 (+0.36%) | 539 |
| 22 Nov 2012 | INR | 71 | 71 | 68.65 | 68.95 | 68.95 | -0.6 (-0.86%) | 778 |
| 21 Nov 2012 | INR | 71.9 | 72 | 69.2 | 69.55 | 69.55 | +0.15 (+0.22%) | 1,432 |
| 20 Nov 2012 | INR | 71.95 | 71.95 | 69.05 | 69.4 | 69.4 | -1.15 (-1.63%) | 4,271 |
| 19 Nov 2012 | INR | 70.55 | 71 | 69.05 | 70.55 | 70.55 | -0.7 (-0.98%) | 2,620 |
| 16 Nov 2012 | INR | 73.75 | 73.75 | 71 | 71.25 | 71.25 | +0.1 (+0.14%) | 3,777 |
| 15 Nov 2012 | INR | 71.05 | 73.75 | 69.55 | 71.15 | 71.15 | -0.55 (-0.77%) | 4,405 |
| 13 Nov 2012 | INR | 69.05 | 73.95 | 69.05 | 71.7 | 71.7 | -0.15 (-0.21%) | 2,982 |
| 12 Nov 2012 | INR | 71.15 | 73.7 | 70 | 71.85 | 71.85 | -0.5 (-0.69%) | 1,937 |
