| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 133.45 | 135 | 130.25 | 132.4 | 132.4 | -0.6 (-0.45%) | 3,812 |
| 24 Dec 2012 | INR | 134.5 | 136.35 | 131.8 | 133 | 133 | -1.65 (-1.23%) | 5,221 |
| 21 Dec 2012 | INR | 130.6 | 140.6 | 125.5 | 134.65 | 134.65 | +3.95 (+3.02%) | 20,379 |
| 20 Dec 2012 | INR | 134 | 134.75 | 129.05 | 130.7 | 130.7 | -3.45 (-2.57%) | 3,817 |
| 19 Dec 2012 | INR | 133 | 138 | 131.15 | 134.15 | 134.15 | +1.85 (+1.40%) | 23,473 |
| 18 Dec 2012 | INR | 133.75 | 135.9 | 131 | 132.3 | 132.3 | -0.15 (-0.11%) | 6,361 |
| 17 Dec 2012 | INR | 145.5 | 150.25 | 130.35 | 132.45 | 132.45 | -10.7 (-7.47%) | 76,798 |
| 14 Dec 2012 | INR | 143.2 | 146 | 141.9 | 143.15 | 143.15 | -1.15 (-0.80%) | 4,721 |
| 13 Dec 2012 | INR | 145 | 152.5 | 142.55 | 144.3 | 144.3 | -1.65 (-1.13%) | 39,227 |
| 12 Dec 2012 | INR | 149 | 149.8 | 143.8 | 145.95 | 145.95 | -2.5 (-1.68%) | 20,445 |
| 11 Dec 2012 | INR | 138.4 | 152.9 | 137.5 | 148.45 | 148.45 | +8.9 (+6.38%) | 137,964 |
| 10 Dec 2012 | INR | 137 | 143 | 134.25 | 139.55 | 139.55 | +3.1 (+2.27%) | 27,263 |
| 7 Dec 2012 | INR | 137.8 | 139.3 | 135 | 136.45 | 136.45 | -0.1 (-0.07%) | 7,386 |
| 6 Dec 2012 | INR | 137.85 | 140 | 130.2 | 136.55 | 136.55 | -1.65 (-1.19%) | 7,178 |
| 5 Dec 2012 | INR | 138 | 142 | 137.2 | 138.2 | 138.2 | +1.8 (+1.32%) | 15,209 |
| 4 Dec 2012 | INR | 138.1 | 142.35 | 134.5 | 136.4 | 136.4 | -2.75 (-1.98%) | 8,445 |
| 3 Dec 2012 | INR | 142 | 142 | 137.05 | 139.15 | 139.15 | -0.95 (-0.68%) | 19,501 |
| 30 Nov 2012 | INR | 140 | 140.95 | 137 | 140.1 | 140.1 | +2 (+1.45%) | 20,878 |
| 29 Nov 2012 | INR | 143.25 | 143.25 | 136.2 | 138.1 | 138.1 | -5.15 (-3.60%) | 12,138 |
| 27 Nov 2012 | INR | 139.55 | 145.9 | 135.55 | 143.25 | 143.25 | +3.95 (+2.84%) | 50,286 |
| 26 Nov 2012 | INR | 143 | 143.6 | 137.05 | 139.3 | 139.3 | -3.25 (-2.28%) | 5,381 |
| 23 Nov 2012 | INR | 140.6 | 147.95 | 133 | 142.55 | 142.55 | +1.9 (+1.35%) | 27,500 |
| 22 Nov 2012 | INR | 156 | 158.55 | 137 | 140.65 | 140.65 | -15.35 (-9.84%) | 74,571 |
| 21 Nov 2012 | INR | 154.25 | 161.4 | 154 | 156 | 156 | -1.05 (-0.67%) | 35,506 |
| 20 Nov 2012 | INR | 158 | 162 | 151 | 157.05 | 157.05 | -1 (-0.63%) | 33,029 |
| 19 Nov 2012 | INR | 165.9 | 165.9 | 153.4 | 158.05 | 158.05 | -9.15 (-5.47%) | 20,610 |
| 16 Nov 2012 | INR | 175.15 | 175.5 | 163.5 | 167.2 | 167.2 | -11.15 (-6.25%) | 6,594 |
| 15 Nov 2012 | INR | 183 | 189.75 | 174.15 | 178.35 | 178.35 | -6.85 (-3.70%) | 35,825 |
| 13 Nov 2012 | INR | 169 | 192 | 169 | 185.2 | 185.2 | +11.65 (+6.71%) | 36,992 |
| 12 Nov 2012 | INR | 180.5 | 180.9 | 172 | 173.55 | 173.55 | -4.2 (-2.36%) | 7,532 |
