| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 138.05 | 139.9 | 135.05 | 136.2 | 136.2 | -0.8 (-0.58%) | 9,772 |
| 24 Dec 2012 | INR | 139 | 139.55 | 136.5 | 137 | 137 | -0.2 (-0.15%) | 8,261 |
| 21 Dec 2012 | INR | 139 | 144.4 | 135 | 137.2 | 137.2 | -1.7 (-1.22%) | 72,278 |
| 20 Dec 2012 | INR | 129 | 140.7 | 128.5 | 138.9 | 138.9 | +9.15 (+7.05%) | 195,657 |
| 19 Dec 2012 | INR | 129.8 | 130 | 129 | 129.75 | 129.75 | +1.5 (+1.17%) | 6,545 |
| 18 Dec 2012 | INR | 130.5 | 130.5 | 127.5 | 128.25 | 128.25 | -0.85 (-0.66%) | 11,823 |
| 17 Dec 2012 | INR | 133.95 | 133.95 | 129 | 129.1 | 129.1 | -2.6 (-1.97%) | 8,882 |
| 14 Dec 2012 | INR | 133 | 133 | 130.6 | 131.7 | 131.7 | -1.15 (-0.87%) | 12,198 |
| 13 Dec 2012 | INR | 136.95 | 136.95 | 132.05 | 132.85 | 132.85 | -2.3 (-1.70%) | 7,405 |
| 12 Dec 2012 | INR | 135.95 | 137.85 | 134.45 | 135.15 | 135.15 | +0.3 (+0.22%) | 6,396 |
| 11 Dec 2012 | INR | 139.65 | 140.5 | 134.05 | 134.85 | 134.85 | -2.25 (-1.64%) | 8,781 |
| 10 Dec 2012 | INR | 138 | 142.8 | 136.5 | 137.1 | 137.1 | +0.7 (+0.51%) | 7,389 |
| 7 Dec 2012 | INR | 139.85 | 139.85 | 136.1 | 136.4 | 136.4 | -1.25 (-0.91%) | 6,620 |
| 6 Dec 2012 | INR | 139 | 139 | 136.35 | 137.65 | 137.65 | -0.6 (-0.43%) | 7,756 |
| 5 Dec 2012 | INR | 140.4 | 140.55 | 137.55 | 138.25 | 138.25 | -0.4 (-0.29%) | 6,569 |
| 4 Dec 2012 | INR | 138.2 | 141.5 | 138 | 138.65 | 138.65 | -0.2 (-0.14%) | 15,545 |
| 3 Dec 2012 | INR | 140 | 141 | 138.25 | 138.85 | 138.85 | +0.75 (+0.54%) | 8,395 |
| 30 Nov 2012 | INR | 139.9 | 141.35 | 136.8 | 138.1 | 138.1 | -0.1 (-0.07%) | 23,904 |
| 29 Nov 2012 | INR | 140.5 | 142 | 137.3 | 138.2 | 138.2 | -1.95 (-1.39%) | 7,904 |
| 27 Nov 2012 | INR | 139.9 | 143 | 139.25 | 140.15 | 140.15 | +1.15 (+0.83%) | 15,526 |
| 26 Nov 2012 | INR | 138 | 142.5 | 137.95 | 139 | 139 | +2.4 (+1.76%) | 14,307 |
| 23 Nov 2012 | INR | 143 | 144.85 | 135 | 136.6 | 136.6 | -3.95 (-2.81%) | 38,436 |
| 22 Nov 2012 | INR | 134.8 | 142 | 131.7 | 140.55 | 140.55 | +7 (+5.24%) | 73,301 |
| 21 Nov 2012 | INR | 139.6 | 139.6 | 132.55 | 133.55 | 133.55 | -4.35 (-3.15%) | 13,014 |
| 20 Nov 2012 | INR | 141.55 | 143.95 | 136.5 | 137.9 | 137.9 | -3.65 (-2.58%) | 14,736 |
| 19 Nov 2012 | INR | 143.4 | 143.7 | 139 | 141.55 | 141.55 | -0.3 (-0.21%) | 15,549 |
| 16 Nov 2012 | INR | 144.05 | 145.1 | 140.4 | 141.85 | 141.85 | -2.15 (-1.49%) | 8,896 |
| 15 Nov 2012 | INR | 142 | 147.8 | 140.05 | 144 | 144 | +0.7 (+0.49%) | 13,176 |
| 13 Nov 2012 | INR | 144 | 146 | 140 | 143.3 | 143.3 | -0.4 (-0.28%) | 14,584 |
| 12 Nov 2012 | INR | 150 | 155.5 | 142.25 | 143.7 | 143.7 | -5.55 (-3.72%) | 28,324 |
