| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 139.15 | 145 | 138 | 142.05 | 142.05 | +5.65 (+4.14%) | 2,789 |
| 24 Dec 2012 | INR | 134.9 | 140 | 130.5 | 136.4 | 136.4 | +5.4 (+4.12%) | 1,602 |
| 21 Dec 2012 | INR | 140 | 142.7 | 126 | 131 | 131 | -8.4 (-6.03%) | 5,044 |
| 20 Dec 2012 | INR | 146 | 146 | 135.6 | 139.4 | 139.4 | -4.7 (-3.26%) | 2,419 |
| 19 Dec 2012 | INR | 145.9 | 148 | 142.5 | 144.1 | 144.1 | -2.9 (-1.97%) | 1,937 |
| 18 Dec 2012 | INR | 150.55 | 150.55 | 146.15 | 147 | 147 | -4.35 (-2.87%) | 1,554 |
| 17 Dec 2012 | INR | 154.4 | 154.4 | 150.55 | 151.35 | 151.35 | -1.4 (-0.92%) | 364 |
| 14 Dec 2012 | INR | 150.1 | 152.9 | 147 | 152.75 | 152.75 | +2.05 (+1.36%) | 534 |
| 13 Dec 2012 | INR | 153 | 155 | 150.1 | 150.7 | 150.7 | -2.25 (-1.47%) | 2,234 |
| 12 Dec 2012 | INR | 153.8 | 158 | 152.05 | 152.95 | 152.95 | +1.55 (+1.02%) | 100 |
| 11 Dec 2012 | INR | 152.1 | 155.9 | 151.1 | 151.4 | 151.4 | -2.25 (-1.46%) | 1,278 |
| 10 Dec 2012 | INR | 153 | 154.5 | 151.15 | 153.65 | 153.65 | +1.3 (+0.85%) | 2,482 |
| 7 Dec 2012 | INR | 153 | 155 | 152.1 | 152.35 | 152.35 | +0.3 (+0.20%) | 446 |
| 6 Dec 2012 | INR | 153 | 153 | 150.4 | 152.05 | 152.05 | -1.15 (-0.75%) | 187 |
| 5 Dec 2012 | INR | 159.9 | 159.9 | 153.1 | 153.2 | 153.2 | -0.85 (-0.55%) | 1,560 |
| 4 Dec 2012 | INR | 155.15 | 159.3 | 154 | 154.05 | 154.05 | -1.05 (-0.68%) | 674 |
| 3 Dec 2012 | INR | 158.9 | 163.8 | 153.25 | 155.1 | 155.1 | -3.25 (-2.05%) | 2,105 |
| 30 Nov 2012 | INR | 164.95 | 164.95 | 156 | 158.35 | 158.35 | -3.8 (-2.34%) | 2,840 |
| 29 Nov 2012 | INR | 159.9 | 165 | 159.9 | 162.15 | 162.15 | +2.25 (+1.41%) | 46,497 |
| 27 Nov 2012 | INR | 168 | 168 | 159.15 | 159.9 | 159.9 | -3.8 (-2.32%) | 3,747 |
| 26 Nov 2012 | INR | 155.25 | 166 | 152.5 | 163.7 | 163.7 | +6.5 (+4.13%) | 7,881 |
| 23 Nov 2012 | INR | 157.55 | 158.9 | 155 | 157.2 | 157.2 | +0.05 (+0.03%) | 1,197 |
| 22 Nov 2012 | INR | 153 | 159.75 | 153 | 157.15 | 157.15 | 0.0 (0.0%) | 980 |
| 21 Nov 2012 | INR | 158.8 | 158.8 | 152.5 | 157.15 | 157.15 | +2.95 (+1.91%) | 2,371 |
| 20 Nov 2012 | INR | 160 | 160 | 153.95 | 154.2 | 154.2 | -2.9 (-1.85%) | 1,040 |
| 19 Nov 2012 | INR | 152.15 | 163 | 152.15 | 157.1 | 157.1 | -1.9 (-1.19%) | 9,959 |
| 16 Nov 2012 | INR | 159.3 | 162.7 | 156.1 | 159 | 159 | +0.95 (+0.60%) | 5,516 |
| 15 Nov 2012 | INR | 150 | 158.25 | 150 | 158.05 | 158.05 | +3 (+1.93%) | 5,947 |
| 13 Nov 2012 | INR | 152.6 | 155.9 | 147.5 | 155.05 | 155.05 | +7.05 (+4.76%) | 1,178 |
| 12 Nov 2012 | INR | 154.05 | 158 | 144 | 148 | 148 | -7.75 (-4.98%) | 7,831 |
