| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2012 | INR | 81.5 | 81.5 | 81.5 | 81.5 | 81.5 | -0.3 (-0.37%) | 0 |
| 21 Dec 2012 | INR | 92 | 92 | 81.5 | 81.8 | 81.8 | +0.85 (+1.05%) | 887 |
| 20 Dec 2012 | INR | 82.05 | 85 | 79 | 80.95 | 80.95 | -3.6 (-4.26%) | 941 |
| 19 Dec 2012 | INR | 85.5 | 85.5 | 84.55 | 84.55 | 84.55 | +2.25 (+2.73%) | 50 |
| 18 Dec 2012 | INR | 85 | 85 | 82 | 82.3 | 82.3 | -1.45 (-1.73%) | 111 |
| 17 Dec 2012 | INR | 91.65 | 91.65 | 82.35 | 83.75 | 83.75 | +2.5 (+3.08%) | 4,050 |
| 14 Dec 2012 | INR | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | -0.35 (-0.43%) | 2 |
| 13 Dec 2012 | INR | 84 | 84 | 81.15 | 81.6 | 81.6 | -0.5 (-0.61%) | 456 |
| 12 Dec 2012 | INR | 81.7 | 83.9 | 81.35 | 82.1 | 82.1 | -1.45 (-1.74%) | 474 |
| 11 Dec 2012 | INR | 82 | 84 | 81.05 | 83.55 | 83.55 | +1.5 (+1.83%) | 1,119 |
| 10 Dec 2012 | INR | 83.75 | 85 | 81.9 | 82.05 | 82.05 | -4.8 (-5.53%) | 2,149 |
| 7 Dec 2012 | INR | 93 | 93 | 83.35 | 86.85 | 86.85 | +3.75 (+4.51%) | 4,030 |
| 6 Dec 2012 | INR | 82.1 | 83.1 | 82.1 | 83.1 | 83.1 | -2.65 (-3.09%) | 58 |
| 5 Dec 2012 | INR | 82.5 | 87.5 | 82 | 85.75 | 85.75 | +3.25 (+3.94%) | 193 |
| 4 Dec 2012 | INR | 78.35 | 87.65 | 78.35 | 82.5 | 82.5 | +0.1 (+0.12%) | 3,418 |
| 3 Dec 2012 | INR | 82.05 | 87.3 | 82 | 82.4 | 82.4 | -0.6 (-0.72%) | 534 |
| 30 Nov 2012 | INR | 80.35 | 88 | 80.35 | 83 | 83 | -1.05 (-1.25%) | 2,450 |
| 29 Nov 2012 | INR | 87 | 87 | 84.05 | 84.05 | 84.05 | -2.65 (-3.06%) | 500 |
| 27 Nov 2012 | INR | 86.95 | 86.95 | 84 | 86.7 | 86.7 | +2.2 (+2.60%) | 511 |
| 26 Nov 2012 | INR | 85.5 | 88 | 84.35 | 84.5 | 84.5 | -2.55 (-2.93%) | 922 |
| 23 Nov 2012 | INR | 86.7 | 89.5 | 86.65 | 87.05 | 87.05 | -2.95 (-3.28%) | 157 |
| 22 Nov 2012 | INR | 92 | 92 | 88.65 | 90 | 90 | +1.9 (+2.16%) | 1,002 |
| 21 Nov 2012 | INR | 99.65 | 99.65 | 88.1 | 88.1 | 88.1 | -2.95 (-3.24%) | 1,199 |
| 20 Nov 2012 | INR | 92 | 94.8 | 89.05 | 91.05 | 91.05 | +2.05 (+2.30%) | 395 |
| 19 Nov 2012 | INR | 86.3 | 92.45 | 86.3 | 89 | 89 | -0.35 (-0.39%) | 257 |
| 16 Nov 2012 | INR | 85.05 | 90.15 | 85.05 | 89.35 | 89.35 | -3.55 (-3.82%) | 989 |
| 15 Nov 2012 | INR | 93.95 | 93.95 | 90.55 | 92.9 | 92.9 | +1.05 (+1.14%) | 812 |
| 13 Nov 2012 | INR | 90 | 92 | 90 | 91.85 | 91.85 | -0.15 (-0.16%) | 223 |
| 12 Nov 2012 | INR | 90 | 92 | 90 | 92 | 92 | +0.15 (+0.16%) | 309 |
| 9 Nov 2012 | INR | 93 | 93 | 87 | 91.85 | 91.85 | +2.5 (+2.80%) | 3,161 |
