| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 137.55 | 137.9 | 135.5 | 135.9 | 135.9 | +0.35 (+0.26%) | 4,139 |
| 24 Dec 2012 | INR | 137.75 | 138 | 135 | 135.55 | 135.55 | -1.6 (-1.17%) | 8,232 |
| 21 Dec 2012 | INR | 139.15 | 139.15 | 136.75 | 137.15 | 137.15 | -2 (-1.44%) | 6,149 |
| 20 Dec 2012 | INR | 140.95 | 142 | 138.5 | 139.15 | 139.15 | -1.3 (-0.93%) | 7,216 |
| 19 Dec 2012 | INR | 141.9 | 143.55 | 139.95 | 140.45 | 140.45 | 0.0 (0.0%) | 18,353 |
| 18 Dec 2012 | INR | 141.95 | 142.5 | 140 | 140.45 | 140.45 | -0.7 (-0.50%) | 9,980 |
| 17 Dec 2012 | INR | 140.7 | 144.6 | 139.1 | 141.15 | 141.15 | +1.35 (+0.97%) | 27,587 |
| 14 Dec 2012 | INR | 139 | 141.4 | 137.15 | 139.8 | 139.8 | +2.05 (+1.49%) | 27,241 |
| 13 Dec 2012 | INR | 136.95 | 141.25 | 136.8 | 137.75 | 137.75 | +0.8 (+0.58%) | 29,921 |
| 12 Dec 2012 | INR | 139.25 | 142 | 136.6 | 136.95 | 136.95 | -3.55 (-2.53%) | 16,166 |
| 11 Dec 2012 | INR | 136.6 | 145.5 | 135.3 | 140.5 | 140.5 | +4.25 (+3.12%) | 140,168 |
| 10 Dec 2012 | INR | 137 | 138.9 | 135.5 | 136.25 | 136.25 | -0.4 (-0.29%) | 6,560 |
| 7 Dec 2012 | INR | 137 | 139.5 | 136.2 | 136.65 | 136.65 | +0.05 (+0.04%) | 12,395 |
| 6 Dec 2012 | INR | 137.4 | 137.55 | 135 | 136.6 | 136.6 | -0.4 (-0.29%) | 3,574 |
| 5 Dec 2012 | INR | 136.25 | 139.5 | 136.2 | 137 | 137 | +0.75 (+0.55%) | 11,589 |
| 4 Dec 2012 | INR | 136.5 | 138.55 | 135.7 | 136.25 | 136.25 | -0.2 (-0.15%) | 10,505 |
| 3 Dec 2012 | INR | 134.5 | 137.9 | 134.5 | 136.45 | 136.45 | +2.25 (+1.68%) | 13,419 |
| 30 Nov 2012 | INR | 135.95 | 136.65 | 131 | 134.2 | 134.2 | -0.7 (-0.52%) | 12,820 |
| 29 Nov 2012 | INR | 135.5 | 136.45 | 134.1 | 134.9 | 134.9 | +1.35 (+1.01%) | 21,220 |
| 27 Nov 2012 | INR | 132.7 | 135.1 | 132.5 | 133.55 | 133.55 | +2.1 (+1.60%) | 11,082 |
| 26 Nov 2012 | INR | 133.7 | 135.45 | 131 | 131.45 | 131.45 | -2 (-1.50%) | 21,298 |
| 23 Nov 2012 | INR | 135.4 | 135.4 | 132.75 | 133.45 | 133.45 | -1.55 (-1.15%) | 4,301 |
| 22 Nov 2012 | INR | 134.25 | 136.35 | 132.5 | 135 | 135 | +1.75 (+1.31%) | 6,540 |
| 21 Nov 2012 | INR | 132.85 | 134.95 | 132.85 | 133.25 | 133.25 | +0.05 (+0.04%) | 2,550 |
| 20 Nov 2012 | INR | 135.85 | 137.5 | 132.7 | 133.2 | 133.2 | -1.1 (-0.82%) | 6,076 |
| 19 Nov 2012 | INR | 135.5 | 136.85 | 133.05 | 134.3 | 134.3 | -1.3 (-0.96%) | 2,441 |
| 16 Nov 2012 | INR | 134 | 140.85 | 132.1 | 135.6 | 135.6 | +2.3 (+1.73%) | 37,112 |
| 15 Nov 2012 | INR | 134.95 | 136.5 | 131.5 | 133.3 | 133.3 | -1.85 (-1.37%) | 9,557 |
| 13 Nov 2012 | INR | 136.9 | 136.9 | 134.5 | 135.15 | 135.15 | -0.05 (-0.04%) | 2,687 |
| 12 Nov 2012 | INR | 136.3 | 138 | 134 | 135.2 | 135.2 | 0.0 (0.0%) | 8,803 |
