| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 127.95 | 131 | 126.8 | 128.55 | 128.55 | +1.45 (+1.14%) | 3,955 |
| 24 Dec 2012 | INR | 129.95 | 129.95 | 126.2 | 127.1 | 127.1 | -1.2 (-0.94%) | 2,200 |
| 21 Dec 2012 | INR | 131.9 | 131.9 | 128 | 128.3 | 128.3 | -3.5 (-2.66%) | 5,306 |
| 20 Dec 2012 | INR | 133 | 133.4 | 130.2 | 131.8 | 131.8 | +0.05 (+0.04%) | 9,011 |
| 19 Dec 2012 | INR | 127.65 | 133.9 | 127 | 131.75 | 131.75 | +3.55 (+2.77%) | 53,424 |
| 18 Dec 2012 | INR | 128.5 | 128.8 | 121.1 | 128.2 | 128.2 | -0.2 (-0.16%) | 11,199 |
| 17 Dec 2012 | INR | 129 | 129.45 | 126.55 | 128.4 | 128.4 | +0.6 (+0.47%) | 6,320 |
| 14 Dec 2012 | INR | 126.1 | 128.5 | 126 | 127.8 | 127.8 | -0.85 (-0.66%) | 5,587 |
| 13 Dec 2012 | INR | 129.5 | 130.65 | 128 | 128.65 | 128.65 | +0.15 (+0.12%) | 5,530 |
| 12 Dec 2012 | INR | 128.9 | 129.85 | 127.85 | 128.5 | 128.5 | -0.2 (-0.16%) | 5,006 |
| 11 Dec 2012 | INR | 131.95 | 132.65 | 127.5 | 128.7 | 128.7 | -1.8 (-1.38%) | 19,936 |
| 10 Dec 2012 | INR | 130 | 132 | 129.6 | 130.5 | 130.5 | -1.25 (-0.95%) | 8,315 |
| 7 Dec 2012 | INR | 124.8 | 134.4 | 124.8 | 131.75 | 131.75 | -0.45 (-0.34%) | 7,236 |
| 6 Dec 2012 | INR | 132.75 | 132.75 | 130.35 | 132.2 | 132.2 | -0.1 (-0.08%) | 6,279 |
| 5 Dec 2012 | INR | 134.95 | 135.7 | 132 | 132.3 | 132.3 | -1.5 (-1.12%) | 10,347 |
| 4 Dec 2012 | INR | 135.4 | 136 | 133.15 | 133.8 | 133.8 | -0.5 (-0.37%) | 34,180 |
| 3 Dec 2012 | INR | 132.9 | 138 | 132.3 | 134.3 | 134.3 | +1.85 (+1.40%) | 18,694 |
| 30 Nov 2012 | INR | 134.75 | 134.75 | 131.5 | 132.45 | 132.45 | -0.1 (-0.08%) | 49,206 |
| 29 Nov 2012 | INR | 133.95 | 133.95 | 130.5 | 132.55 | 132.55 | +0.3 (+0.23%) | 14,788 |
| 27 Nov 2012 | INR | 136 | 136.05 | 132.1 | 132.25 | 132.25 | -1.35 (-1.01%) | 10,800 |
| 26 Nov 2012 | INR | 135 | 137.8 | 132.1 | 133.6 | 133.6 | -0.95 (-0.71%) | 34,125 |
| 23 Nov 2012 | INR | 139.2 | 141 | 131.15 | 134.55 | 134.55 | -3.95 (-2.85%) | 49,729 |
| 22 Nov 2012 | INR | 130 | 153.7 | 125.3 | 138.5 | 138.5 | 0.0 (0.0%) | 264,629 |
