| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2012 | INR | 117.4 | 120 | 115.1 | 117.45 | 117.45 | -0.05 (-0.04%) | 138,872 |
| 10 Dec 2012 | INR | 117.4 | 118 | 116.55 | 117.5 | 117.5 | +0.65 (+0.56%) | 159,318 |
| 7 Dec 2012 | INR | 117.1 | 123.6 | 111 | 116.85 | 116.85 | -0.6 (-0.51%) | 26,909 |
| 6 Dec 2012 | INR | 112.4 | 118.95 | 112.4 | 117.45 | 117.45 | +0.05 (+0.04%) | 51,173 |
| 5 Dec 2012 | INR | 118.5 | 118.95 | 117 | 117.4 | 117.4 | -0.55 (-0.47%) | 61,271 |
| 4 Dec 2012 | INR | 119 | 120 | 117.55 | 117.95 | 117.95 | -1.5 (-1.26%) | 242,330 |
| 3 Dec 2012 | INR | 120.5 | 121 | 118.6 | 119.45 | 119.45 | -0.85 (-0.71%) | 119,325 |
| 30 Nov 2012 | INR | 120.7 | 123.8 | 119.5 | 120.3 | 120.3 | +0.3 (+0.25%) | 59,482 |
| 29 Nov 2012 | INR | 119.9 | 128 | 117.05 | 120 | 120 | +7.4 (+6.57%) | 104,205 |
| 27 Nov 2012 | INR | 114.9 | 115.2 | 112.5 | 112.6 | 112.6 | -0.65 (-0.57%) | 62,990 |
| 26 Nov 2012 | INR | 117.5 | 118.5 | 107 | 113.25 | 113.25 | -3.75 (-3.21%) | 59,988 |
| 23 Nov 2012 | INR | 119 | 119.05 | 117 | 117 | 117 | -1.85 (-1.56%) | 11,506 |
| 22 Nov 2012 | INR | 118 | 119.9 | 118 | 118.85 | 118.85 | +0.85 (+0.72%) | 14,272 |
| 21 Nov 2012 | INR | 117.5 | 119.75 | 117.1 | 118 | 118 | -0.6 (-0.51%) | 43,402 |
| 20 Nov 2012 | INR | 120 | 120 | 118.5 | 118.6 | 118.6 | -2.35 (-1.94%) | 87,501 |
| 19 Nov 2012 | INR | 121 | 122.8 | 120 | 120.95 | 120.95 | +0.95 (+0.79%) | 120,910 |
| 16 Nov 2012 | INR | 118 | 122.75 | 118 | 120 | 120 | +0.7 (+0.59%) | 48,495 |
| 15 Nov 2012 | INR | 123 | 123.15 | 119.25 | 119.3 | 119.3 | -2.35 (-1.93%) | 11,624 |
| 13 Nov 2012 | INR | 122.5 | 125 | 120 | 121.65 | 121.65 | +1 (+0.83%) | 8,094 |
| 12 Nov 2012 | INR | 118 | 122.95 | 118 | 120.65 | 120.65 | +2.8 (+2.38%) | 78,927 |
| 9 Nov 2012 | INR | 117.05 | 118 | 117 | 117.85 | 117.85 | -0.15 (-0.13%) | 118,485 |
| 8 Nov 2012 | INR | 117 | 120 | 117 | 118 | 118 | +0.85 (+0.73%) | 61,712 |
| 7 Nov 2012 | INR | 118 | 121.95 | 117 | 117.15 | 117.15 | -1.65 (-1.39%) | 52,022 |
| 6 Nov 2012 | INR | 118.25 | 119.8 | 118.05 | 118.8 | 118.8 | +0.45 (+0.38%) | 121,252 |
| 5 Nov 2012 | INR | 118.8 | 119.15 | 117.5 | 118.35 | 118.35 | -0.15 (-0.13%) | 246,342 |
| 2 Nov 2012 | INR | 118.5 | 120 | 115.6 | 118.5 | 118.5 | +2.5 (+2.16%) | 218,605 |
| 1 Nov 2012 | INR | 116.85 | 119.7 | 115.35 | 116 | 116 | -0.85 (-0.73%) | 120,659 |
| 31 Oct 2012 | INR | 105 | 124 | 104 | 116.85 | 116.85 | +11.1 (+10.50%) | 132,798 |
| 30 Oct 2012 | INR | 97.85 | 106.6 | 95.75 | 105.75 | 105.75 | +7.95 (+8.13%) | 53,977 |
| 29 Oct 2012 | INR | 97.7 | 101.6 | 97.05 | 97.8 | 97.8 | +0.2 (+0.20%) | 59,229 |
