| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 83.75 | 84.95 | 83.1 | 83.5 | 83.5 | +0.25 (+0.30%) | 89,818 |
| 24 Dec 2012 | INR | 84.25 | 84.25 | 82.85 | 83.25 | 83.25 | -0.5 (-0.60%) | 43,053 |
| 21 Dec 2012 | INR | 84.7 | 85.2 | 83.1 | 83.75 | 83.75 | -1.3 (-1.53%) | 86,147 |
| 20 Dec 2012 | INR | 86.1 | 86.1 | 84.35 | 85.05 | 85.05 | -1.1 (-1.28%) | 52,859 |
| 19 Dec 2012 | INR | 86.7 | 87.55 | 85.6 | 86.15 | 86.15 | +0.15 (+0.17%) | 67,410 |
| 18 Dec 2012 | INR | 85.1 | 88.5 | 83.5 | 86 | 86 | +1.4 (+1.65%) | 134,588 |
| 17 Dec 2012 | INR | 84.15 | 85.35 | 83.8 | 84.6 | 84.6 | +0.95 (+1.14%) | 67,237 |
| 14 Dec 2012 | INR | 86 | 86 | 83.1 | 83.65 | 83.65 | -1.85 (-2.16%) | 83,438 |
| 13 Dec 2012 | INR | 88.35 | 88.35 | 84.5 | 85.5 | 85.5 | -1.5 (-1.72%) | 93,916 |
| 12 Dec 2012 | INR | 85.25 | 87.5 | 84.75 | 87 | 87 | +1.45 (+1.69%) | 93,180 |
| 11 Dec 2012 | INR | 87.6 | 88.25 | 84.3 | 85.55 | 85.55 | -1.55 (-1.78%) | 92,598 |
| 10 Dec 2012 | INR | 88 | 88.75 | 85.8 | 87.1 | 87.1 | -0.55 (-0.63%) | 100,060 |
| 7 Dec 2012 | INR | 86.7 | 89.8 | 85.85 | 87.65 | 87.65 | +0.85 (+0.98%) | 307,023 |
| 6 Dec 2012 | INR | 86.75 | 87.3 | 84.65 | 86.8 | 86.8 | +1.1 (+1.28%) | 145,760 |
| 5 Dec 2012 | INR | 86.25 | 87.55 | 84.8 | 85.7 | 85.7 | +0.05 (+0.06%) | 197,158 |
| 4 Dec 2012 | INR | 84.8 | 86.3 | 83.65 | 85.65 | 85.65 | +1.05 (+1.24%) | 274,032 |
| 3 Dec 2012 | INR | 81.85 | 85.2 | 81.1 | 84.6 | 84.6 | +3.3 (+4.06%) | 326,872 |
| 30 Nov 2012 | INR | 82 | 82.15 | 80.6 | 81.3 | 81.3 | -0.3 (-0.37%) | 105,058 |
| 29 Nov 2012 | INR | 81.15 | 82.35 | 80.95 | 81.6 | 81.6 | +0.65 (+0.80%) | 152,894 |
| 27 Nov 2012 | INR | 80.05 | 82.4 | 79.85 | 80.95 | 80.95 | +1.45 (+1.82%) | 239,980 |
| 26 Nov 2012 | INR | 80.4 | 80.75 | 79.1 | 79.5 | 79.5 | -0.45 (-0.56%) | 116,965 |
| 23 Nov 2012 | INR | 80.7 | 81.65 | 79.15 | 79.95 | 79.95 | -0.45 (-0.56%) | 166,868 |
| 22 Nov 2012 | INR | 80 | 81.4 | 79.7 | 80.4 | 80.4 | +0.7 (+0.88%) | 143,170 |
| 21 Nov 2012 | INR | 79.55 | 80.65 | 77.95 | 79.7 | 79.7 | +0.2 (+0.25%) | 132,026 |
| 20 Nov 2012 | INR | 81 | 82.65 | 78.4 | 79.5 | 79.5 | -0.5 (-0.63%) | 425,739 |
| 19 Nov 2012 | INR | 77.65 | 80.5 | 76.4 | 80 | 80 | +2.95 (+3.83%) | 294,287 |
| 16 Nov 2012 | INR | 76.5 | 79.45 | 76.5 | 77.05 | 77.05 | +0.45 (+0.59%) | 156,804 |
| 15 Nov 2012 | INR | 78.05 | 78.05 | 76.05 | 76.6 | 76.6 | -1.25 (-1.61%) | 94,952 |
| 13 Nov 2012 | INR | 78.25 | 78.3 | 77.3 | 77.85 | 77.85 | -0.05 (-0.06%) | 37,510 |
| 12 Nov 2012 | INR | 79.55 | 79.8 | 77.3 | 77.9 | 77.9 | -1.4 (-1.77%) | 88,928 |
