| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 170 | 174 | 170 | 171.65 | 171.65 | +2.65 (+1.57%) | 1,751 |
| 24 Dec 2012 | INR | 172.8 | 172.8 | 169 | 169 | 169 | +1.05 (+0.63%) | 304 |
| 21 Dec 2012 | INR | 172 | 172 | 167.25 | 167.95 | 167.95 | 0.0 (0.0%) | 497 |
| 20 Dec 2012 | INR | 167.7 | 170 | 167.1 | 167.95 | 167.95 | -1.55 (-0.91%) | 746 |
| 19 Dec 2012 | INR | 169.5 | 172.55 | 168.5 | 169.5 | 169.5 | +1 (+0.59%) | 1,286 |
| 18 Dec 2012 | INR | 169 | 169.5 | 168.25 | 168.5 | 168.5 | -0.6 (-0.35%) | 705 |
| 17 Dec 2012 | INR | 172 | 172 | 168.5 | 169.1 | 169.1 | 0.0 (0.0%) | 610 |
| 14 Dec 2012 | INR | 170 | 170 | 169.1 | 169.1 | 169.1 | +0.55 (+0.33%) | 384 |
| 13 Dec 2012 | INR | 168.6 | 170 | 168 | 168.55 | 168.55 | +0.45 (+0.27%) | 851 |
| 12 Dec 2012 | INR | 168 | 168.1 | 168 | 168.1 | 168.1 | +0.5 (+0.30%) | 50 |
| 11 Dec 2012 | INR | 167.6 | 167.6 | 167.6 | 167.6 | 167.6 | 0.0 (0.0%) | 0 |
| 10 Dec 2012 | INR | 165 | 171.8 | 165 | 167.6 | 167.6 | -2.45 (-1.44%) | 454 |
| 7 Dec 2012 | INR | 170.9 | 172.95 | 170.05 | 170.05 | 170.05 | +0.05 (+0.03%) | 765 |
| 6 Dec 2012 | INR | 170 | 170 | 168.25 | 170 | 170 | +0.8 (+0.47%) | 1,852 |
| 5 Dec 2012 | INR | 164 | 170 | 164 | 169.2 | 169.2 | +2.45 (+1.47%) | 1,934 |
| 4 Dec 2012 | INR | 168.8 | 171.5 | 166.4 | 166.75 | 166.75 | -0.95 (-0.57%) | 1,570 |
| 3 Dec 2012 | INR | 165 | 168.25 | 162.75 | 167.7 | 167.7 | +4.7 (+2.88%) | 2,327 |
| 30 Nov 2012 | INR | 162.5 | 163 | 162 | 163 | 163 | +0.35 (+0.22%) | 267 |
| 29 Nov 2012 | INR | 163.9 | 164.5 | 162.2 | 162.65 | 162.65 | +2.4 (+1.50%) | 5,164 |
| 27 Nov 2012 | INR | 160 | 160.95 | 156.7 | 160.25 | 160.25 | 0.0 (0.0%) | 540 |
| 26 Nov 2012 | INR | 160.2 | 164.2 | 160.2 | 160.25 | 160.25 | -0.8 (-0.50%) | 1,651 |
| 23 Nov 2012 | INR | 160 | 163 | 160 | 161.05 | 161.05 | -0.25 (-0.15%) | 1,100 |
| 22 Nov 2012 | INR | 160 | 162.5 | 160 | 161.3 | 161.3 | +4.4 (+2.80%) | 735 |
| 21 Nov 2012 | INR | 160 | 160.75 | 155.7 | 156.9 | 156.9 | -0.4 (-0.25%) | 615 |
| 20 Nov 2012 | INR | 156.1 | 159.8 | 155 | 157.3 | 157.3 | -2.7 (-1.69%) | 864 |
| 19 Nov 2012 | INR | 160 | 160 | 160 | 160 | 160 | -1.55 (-0.96%) | 130 |
| 16 Nov 2012 | INR | 160.3 | 163 | 160.3 | 161.55 | 161.55 | +0.55 (+0.34%) | 1,230 |
| 15 Nov 2012 | INR | 162 | 162 | 159.7 | 161 | 161 | -0.6 (-0.37%) | 607 |
| 13 Nov 2012 | INR | 160 | 162 | 160 | 161.6 | 161.6 | +1.6 (+1%) | 301 |
| 12 Nov 2012 | INR | 162.4 | 163.95 | 160 | 160 | 160 | +0.75 (+0.47%) | 1,224 |
