| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 134.8 | 138.75 | 133.55 | 135.5 | 67.75 | +1.6 (+1.19%) | 1,679 |
| 24 Dec 2012 | INR | 133.05 | 134.9 | 132.65 | 133.9 | 66.95 | -2.4 (-1.76%) | 2,499 |
| 21 Dec 2012 | INR | 138 | 139 | 135.05 | 136.3 | 68.15 | -0.45 (-0.33%) | 1,029 |
| 20 Dec 2012 | INR | 133.95 | 138 | 133.95 | 136.75 | 68.375 | +2.2 (+1.64%) | 2,181 |
| 19 Dec 2012 | INR | 141.8 | 141.8 | 132 | 134.55 | 67.275 | -2.4 (-1.75%) | 11,685 |
| 18 Dec 2012 | INR | 140 | 140 | 135.5 | 136.95 | 68.475 | -3.1 (-2.21%) | 1,794 |
| 17 Dec 2012 | INR | 138 | 140.7 | 135.3 | 140.05 | 70.025 | +1.5 (+1.08%) | 930 |
| 14 Dec 2012 | INR | 138 | 139.7 | 133.05 | 138.55 | 69.275 | +5.55 (+4.17%) | 399 |
| 13 Dec 2012 | INR | 137.7 | 137.7 | 132.95 | 133 | 66.5 | -2.2 (-1.63%) | 587 |
| 12 Dec 2012 | INR | 135 | 149.8 | 133.15 | 135.2 | 67.6 | +0.95 (+0.71%) | 6,447 |
| 11 Dec 2012 | INR | 135.7 | 136.9 | 132.45 | 134.25 | 67.125 | -2.2 (-1.61%) | 788 |
| 10 Dec 2012 | INR | 135 | 137.9 | 134 | 136.45 | 68.225 | +2.45 (+1.83%) | 284 |
| 7 Dec 2012 | INR | 140 | 140.4 | 130.3 | 134 | 67 | -6.2 (-4.42%) | 4,356 |
| 6 Dec 2012 | INR | 139.7 | 141 | 139.7 | 140.2 | 70.1 | +2.5 (+1.82%) | 117 |
| 5 Dec 2012 | INR | 134 | 139.8 | 133 | 137.7 | 68.85 | +3.55 (+2.65%) | 1,384 |
| 4 Dec 2012 | INR | 131.05 | 137.9 | 131.05 | 134.15 | 67.075 | -4.35 (-3.14%) | 640 |
| 3 Dec 2012 | INR | 139.75 | 139.75 | 134.05 | 138.5 | 69.25 | +2.3 (+1.69%) | 332 |
| 30 Nov 2012 | INR | 135.5 | 137 | 133 | 136.2 | 68.1 | +4.85 (+3.69%) | 873 |
| 29 Nov 2012 | INR | 136.4 | 136.8 | 127 | 131.35 | 65.675 | -5.05 (-3.70%) | 2,343 |
| 27 Nov 2012 | INR | 139 | 139 | 134.15 | 136.4 | 68.2 | -0.4 (-0.29%) | 1,264 |
| 26 Nov 2012 | INR | 134.95 | 137.9 | 132.25 | 136.8 | 68.4 | +5.05 (+3.83%) | 1,128 |
| 23 Nov 2012 | INR | 129.5 | 134 | 126.65 | 131.75 | 65.875 | +2.2 (+1.70%) | 1,494 |
| 22 Nov 2012 | INR | 125 | 133.55 | 125 | 129.55 | 64.775 | +2.85 (+2.25%) | 2,938 |
| 21 Nov 2012 | INR | 136.3 | 139.95 | 124.95 | 126.7 | 63.35 | -10.3 (-7.52%) | 4,785 |
| 20 Nov 2012 | INR | 142.85 | 142.95 | 136.1 | 137 | 68.5 | -1.95 (-1.40%) | 1,067 |
| 19 Nov 2012 | INR | 139.05 | 142.7 | 136.6 | 138.95 | 69.475 | -5.05 (-3.51%) | 900 |
| 16 Nov 2012 | INR | 139.55 | 144 | 139.55 | 144 | 72 | +2 (+1.41%) | 58 |
| 15 Nov 2012 | INR | 141.6 | 144.45 | 138.75 | 142 | 71 | +4 (+2.90%) | 206 |
| 13 Nov 2012 | INR | 138 | 138 | 138 | 138 | 69 | 0.0 (0.0%) | 0 |
| 12 Nov 2012 | INR | 134 | 149.9 | 131.2 | 138 | 69 | -4.55 (-3.19%) | 3,692 |
