| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 122.55 | 124.35 | 122.2 | 122.7 | 122.7 | +0.35 (+0.29%) | 17,258 |
| 24 Dec 2012 | INR | 122.85 | 123.3 | 120.5 | 122.35 | 122.35 | +0.9 (+0.74%) | 40,895 |
| 21 Dec 2012 | INR | 125.05 | 125.75 | 120.65 | 121.45 | 121.45 | -4.6 (-3.65%) | 64,048 |
| 20 Dec 2012 | INR | 127.95 | 128.65 | 125.5 | 126.05 | 126.05 | -0.8 (-0.63%) | 54,842 |
| 19 Dec 2012 | INR | 129 | 129.3 | 126.5 | 126.85 | 126.85 | -1 (-0.78%) | 68,423 |
| 18 Dec 2012 | INR | 129.45 | 129.45 | 127.25 | 127.85 | 127.85 | -0.25 (-0.20%) | 56,978 |
| 17 Dec 2012 | INR | 125.7 | 129.3 | 125.5 | 128.1 | 128.1 | +2.7 (+2.15%) | 90,294 |
| 14 Dec 2012 | INR | 127 | 127 | 124.5 | 125.4 | 125.4 | -0.7 (-0.56%) | 37,516 |
| 13 Dec 2012 | INR | 127.1 | 131.4 | 125.3 | 126.1 | 126.1 | -1 (-0.79%) | 154,123 |
| 12 Dec 2012 | INR | 128.95 | 128.95 | 126.45 | 127.1 | 127.1 | -0.75 (-0.59%) | 32,040 |
| 11 Dec 2012 | INR | 129 | 131.4 | 126.5 | 127.85 | 127.85 | +0.25 (+0.20%) | 173,516 |
| 10 Dec 2012 | INR | 125.7 | 128.85 | 124 | 127.6 | 127.6 | +2.2 (+1.75%) | 96,800 |
| 7 Dec 2012 | INR | 126.25 | 129.4 | 124.5 | 125.4 | 125.4 | +0.4 (+0.32%) | 148,308 |
| 6 Dec 2012 | INR | 125.1 | 126.2 | 122.7 | 125 | 125 | +0.8 (+0.64%) | 136,105 |
| 5 Dec 2012 | INR | 122.4 | 124.85 | 121.3 | 124.2 | 124.2 | +3.3 (+2.73%) | 153,100 |
| 4 Dec 2012 | INR | 118.7 | 124.3 | 118 | 120.9 | 120.9 | +2.35 (+1.98%) | 229,212 |
| 3 Dec 2012 | INR | 117.5 | 120 | 117.25 | 118.55 | 118.55 | +1.2 (+1.02%) | 49,994 |
| 30 Nov 2012 | INR | 117.25 | 119.9 | 116.05 | 117.35 | 117.35 | +1.15 (+0.99%) | 92,796 |
| 29 Nov 2012 | INR | 119.2 | 120.9 | 115.1 | 116.2 | 116.2 | -2.2 (-1.86%) | 90,782 |
| 27 Nov 2012 | INR | 118.5 | 120.65 | 118 | 118.4 | 118.4 | -0.15 (-0.13%) | 46,316 |
| 26 Nov 2012 | INR | 116.75 | 121.1 | 116.2 | 118.55 | 118.55 | +1.55 (+1.32%) | 56,967 |
| 23 Nov 2012 | INR | 116.5 | 117.75 | 114.85 | 117 | 117 | +0.05 (+0.04%) | 33,343 |
| 22 Nov 2012 | INR | 116.65 | 118.45 | 116 | 116.95 | 116.95 | +0.8 (+0.69%) | 38,472 |
| 21 Nov 2012 | INR | 115.5 | 117.5 | 114.15 | 116.15 | 116.15 | +0.95 (+0.82%) | 47,250 |
| 20 Nov 2012 | INR | 119.15 | 121.7 | 114 | 115.2 | 115.2 | -3.75 (-3.15%) | 63,862 |
| 19 Nov 2012 | INR | 122.85 | 123.95 | 118.35 | 118.95 | 118.95 | -3.1 (-2.54%) | 74,664 |
| 16 Nov 2012 | INR | 122 | 127.5 | 121.05 | 122.05 | 122.05 | +1 (+0.83%) | 342,570 |
| 15 Nov 2012 | INR | 119.5 | 122.75 | 117.5 | 121.05 | 121.05 | +1.35 (+1.13%) | 117,194 |
| 13 Nov 2012 | INR | 119.05 | 120.95 | 119.05 | 119.7 | 119.7 | +0.65 (+0.55%) | 30,150 |
| 12 Nov 2012 | INR | 119 | 121 | 118.2 | 119.05 | 119.05 | +0.8 (+0.68%) | 47,600 |
