| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 108.5 | 115 | 106.5 | 111.8 | 37.2667 | +5.45 (+5.12%) | 21,016 |
| 24 Dec 2012 | INR | 100.2 | 110 | 99 | 106.35 | 35.45 | +5.65 (+5.61%) | 9,460 |
| 21 Dec 2012 | INR | 100 | 101.8 | 100 | 100.7 | 33.5667 | -0.3 (-0.30%) | 1,307 |
| 20 Dec 2012 | INR | 102.5 | 102.5 | 99.95 | 101 | 33.6667 | -1.65 (-1.61%) | 5,917 |
| 19 Dec 2012 | INR | 103.5 | 104.9 | 102 | 102.65 | 34.2167 | -2.1 (-2.00%) | 9,299 |
| 18 Dec 2012 | INR | 104.5 | 105 | 104.5 | 104.75 | 34.9167 | +1.1 (+1.06%) | 1,373 |
| 17 Dec 2012 | INR | 103 | 104 | 102 | 103.65 | 34.55 | +2.2 (+2.17%) | 2,484 |
| 14 Dec 2012 | INR | 101.25 | 102.75 | 100.5 | 101.45 | 33.8167 | -0.3 (-0.29%) | 3,037 |
| 13 Dec 2012 | INR | 102.5 | 103.5 | 101.05 | 101.75 | 33.9167 | -0.75 (-0.73%) | 1,641 |
| 12 Dec 2012 | INR | 103 | 105.5 | 101.5 | 102.5 | 34.1667 | -1.25 (-1.20%) | 2,630 |
| 11 Dec 2012 | INR | 104.15 | 106 | 101 | 103.75 | 34.5833 | -0.4 (-0.38%) | 3,822 |
| 10 Dec 2012 | INR | 106.25 | 107.6 | 104 | 104.15 | 34.7167 | -1.95 (-1.84%) | 5,162 |
| 7 Dec 2012 | INR | 107.6 | 110 | 104.35 | 106.1 | 35.3667 | -3.55 (-3.24%) | 2,165 |
| 6 Dec 2012 | INR | 106.6 | 110 | 106 | 109.65 | 36.55 | 0.0 (0.0%) | 2,710 |
| 5 Dec 2012 | INR | 105 | 112 | 104 | 109.65 | 36.55 | +4.4 (+4.18%) | 7,294 |
| 4 Dec 2012 | INR | 106 | 107 | 105 | 105.25 | 35.0833 | -1.05 (-0.99%) | 2,110 |
| 3 Dec 2012 | INR | 103.25 | 107 | 103.25 | 106.3 | 35.4333 | +0.4 (+0.38%) | 2,495 |
| 30 Nov 2012 | INR | 105.1 | 106.8 | 103.1 | 105.9 | 35.3 | +1.9 (+1.83%) | 1,629 |
| 29 Nov 2012 | INR | 108 | 108 | 103.8 | 104 | 34.6667 | -1.5 (-1.42%) | 2,347 |
| 27 Nov 2012 | INR | 104 | 106 | 101.55 | 105.5 | 35.1667 | +2.45 (+2.38%) | 2,390 |
| 26 Nov 2012 | INR | 103.2 | 103.8 | 101.1 | 103.05 | 34.35 | -0.55 (-0.53%) | 3,218 |
| 23 Nov 2012 | INR | 103 | 104.5 | 103 | 103.6 | 34.5333 | +0.25 (+0.24%) | 1,693 |
| 22 Nov 2012 | INR | 103.5 | 105 | 103.15 | 103.35 | 34.45 | -0.6 (-0.58%) | 1,290 |
| 21 Nov 2012 | INR | 104.95 | 104.95 | 103.8 | 103.95 | 34.65 | -0.4 (-0.38%) | 975 |
| 20 Nov 2012 | INR | 108.9 | 108.9 | 104 | 104.35 | 34.7833 | -0.95 (-0.90%) | 1,701 |
| 19 Nov 2012 | INR | 106.75 | 108.35 | 104 | 105.3 | 35.1 | -1.75 (-1.63%) | 1,614 |
| 16 Nov 2012 | INR | 107 | 109 | 105.6 | 107.05 | 35.6833 | +0.25 (+0.23%) | 3,387 |
| 15 Nov 2012 | INR | 110.5 | 110.5 | 106 | 106.8 | 35.6 | -3.55 (-3.22%) | 2,548 |
| 13 Nov 2012 | INR | 111.9 | 114.35 | 108.05 | 110.35 | 36.7833 | -0.2 (-0.18%) | 1,703 |
| 12 Nov 2012 | INR | 112.8 | 112.8 | 106 | 110.55 | 36.85 | +5.25 (+4.99%) | 10,401 |
