| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 79.8 | 80.5 | 77.65 | 78.5 | 78.5 | +0.2 (+0.26%) | 53,355 |
| 24 Dec 2012 | INR | 80.7 | 81 | 78 | 78.3 | 78.3 | -1.25 (-1.57%) | 18,170 |
| 21 Dec 2012 | INR | 82.45 | 82.45 | 78.75 | 79.55 | 79.55 | -3.1 (-3.75%) | 43,724 |
| 20 Dec 2012 | INR | 82.15 | 85 | 81.8 | 82.65 | 82.65 | -1.35 (-1.61%) | 22,226 |
| 19 Dec 2012 | INR | 84.7 | 87 | 83.6 | 84 | 84 | +0.8 (+0.96%) | 23,636 |
| 18 Dec 2012 | INR | 84 | 84.7 | 82.8 | 83.2 | 83.2 | -0.75 (-0.89%) | 72,151 |
| 17 Dec 2012 | INR | 84.15 | 84.95 | 83.2 | 83.95 | 83.95 | +0.3 (+0.36%) | 16,527 |
| 14 Dec 2012 | INR | 86.15 | 86.15 | 83.35 | 83.65 | 83.65 | -1.15 (-1.36%) | 124,633 |
| 13 Dec 2012 | INR | 85.2 | 85.7 | 83.5 | 84.8 | 84.8 | -0.2 (-0.24%) | 21,122 |
| 12 Dec 2012 | INR | 85.05 | 87 | 84.25 | 85 | 85 | +0.2 (+0.24%) | 33,942 |
| 11 Dec 2012 | INR | 102 | 102 | 83.15 | 84.8 | 84.8 | -1.1 (-1.28%) | 40,695 |
| 10 Dec 2012 | INR | 87.85 | 88 | 85.65 | 85.9 | 85.9 | -1.7 (-1.94%) | 18,164 |
| 7 Dec 2012 | INR | 86.9 | 88.45 | 85 | 87.6 | 87.6 | +2.55 (+3.00%) | 96,642 |
| 6 Dec 2012 | INR | 87.15 | 87.75 | 83.5 | 85.05 | 85.05 | -1.75 (-2.02%) | 103,523 |
| 5 Dec 2012 | INR | 86 | 87.85 | 84.5 | 86.8 | 86.8 | +0.95 (+1.11%) | 52,349 |
| 4 Dec 2012 | INR | 87.3 | 89.35 | 85.5 | 85.85 | 85.85 | -0.75 (-0.87%) | 50,435 |
| 3 Dec 2012 | INR | 84.85 | 90.35 | 84.85 | 86.6 | 86.6 | +2.25 (+2.67%) | 160,485 |
| 30 Nov 2012 | INR | 80.35 | 85 | 78.25 | 84.35 | 84.35 | +5 (+6.30%) | 63,861 |
| 29 Nov 2012 | INR | 77.9 | 81.7 | 77.9 | 79.35 | 79.35 | +2.25 (+2.92%) | 24,011 |
| 27 Nov 2012 | INR | 78.35 | 78.35 | 76.2 | 77.1 | 77.1 | -0.1 (-0.13%) | 81,548 |
| 26 Nov 2012 | INR | 76.5 | 77.9 | 76.3 | 77.2 | 77.2 | +1.3 (+1.71%) | 4,765 |
| 23 Nov 2012 | INR | 75.95 | 77 | 75.7 | 75.9 | 75.9 | -0.2 (-0.26%) | 5,712 |
| 22 Nov 2012 | INR | 75.7 | 77.4 | 75.7 | 76.1 | 76.1 | -0.35 (-0.46%) | 8,332 |
| 21 Nov 2012 | INR | 76 | 78.2 | 75.65 | 76.45 | 76.45 | -0.15 (-0.20%) | 20,190 |
| 20 Nov 2012 | INR | 76.6 | 77.35 | 75.65 | 76.6 | 76.6 | +0.2 (+0.26%) | 18,599 |
| 19 Nov 2012 | INR | 79.1 | 79.1 | 75.1 | 76.4 | 76.4 | -2.65 (-3.35%) | 8,828 |
| 16 Nov 2012 | INR | 79.4 | 80.5 | 78.25 | 79.05 | 79.05 | +0.05 (+0.06%) | 25,030 |
| 15 Nov 2012 | INR | 80 | 81.3 | 78.7 | 79 | 79 | -1.85 (-2.29%) | 9,271 |
| 13 Nov 2012 | INR | 80.55 | 82.2 | 80.05 | 80.85 | 80.85 | +1.15 (+1.44%) | 27,012 |
| 12 Nov 2012 | INR | 80.7 | 81.7 | 79.35 | 79.7 | 79.7 | -0.45 (-0.56%) | 21,759 |
