| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 91 | 92.45 | 88.25 | 90.4 | 90.4 | +0.4 (+0.44%) | 16,364 |
| 24 Dec 2012 | INR | 87 | 90.4 | 87 | 90 | 90 | +3.9 (+4.53%) | 18,538 |
| 21 Dec 2012 | INR | 80.1 | 86.4 | 80.1 | 86.1 | 86.1 | +3.8 (+4.62%) | 29,775 |
| 20 Dec 2012 | INR | 83 | 83 | 82.25 | 82.3 | 82.3 | 0.0 (0.0%) | 3,443 |
| 19 Dec 2012 | INR | 83.95 | 83.95 | 82.2 | 82.3 | 82.3 | -1.65 (-1.97%) | 708 |
| 18 Dec 2012 | INR | 83 | 85 | 80.6 | 83.95 | 83.95 | +1.3 (+1.57%) | 8,723 |
| 17 Dec 2012 | INR | 81.25 | 83.35 | 79.25 | 82.65 | 82.65 | +1.5 (+1.85%) | 8,943 |
| 14 Dec 2012 | INR | 82.5 | 82.5 | 80.7 | 81.15 | 81.15 | -1.45 (-1.76%) | 2,225 |
| 13 Dec 2012 | INR | 85.35 | 85.35 | 82.6 | 82.6 | 82.6 | -1.75 (-2.07%) | 1,683 |
| 12 Dec 2012 | INR | 81 | 84.8 | 81 | 84.35 | 84.35 | +3.55 (+4.39%) | 6,459 |
| 11 Dec 2012 | INR | 83.5 | 84.15 | 78.55 | 80.8 | 80.8 | -0.95 (-1.16%) | 5,698 |
| 10 Dec 2012 | INR | 82 | 82.15 | 80.25 | 81.75 | 81.75 | +0.05 (+0.06%) | 2,969 |
| 7 Dec 2012 | INR | 83.1 | 85 | 81 | 81.7 | 81.7 | -2.7 (-3.20%) | 7,610 |
| 6 Dec 2012 | INR | 88.8 | 88.8 | 84.1 | 84.4 | 84.4 | -4.1 (-4.63%) | 6,843 |
| 5 Dec 2012 | INR | 90 | 91.5 | 87.2 | 88.5 | 88.5 | -1.75 (-1.94%) | 1,886 |
| 4 Dec 2012 | INR | 90 | 93.9 | 87 | 90.25 | 90.25 | +0.05 (+0.06%) | 101,052 |
| 3 Dec 2012 | INR | 85.65 | 92.7 | 85.65 | 90.2 | 90.2 | +0.9 (+1.01%) | 40,017 |
| 30 Nov 2012 | INR | 85 | 89.85 | 85 | 89.3 | 89.3 | +3.7 (+4.32%) | 13,950 |
| 29 Nov 2012 | INR | 82.4 | 85.6 | 80.1 | 85.6 | 85.6 | +4.05 (+4.97%) | 43,700 |
| 27 Nov 2012 | INR | 79.25 | 82.9 | 79 | 81.55 | 81.55 | +0.95 (+1.18%) | 8,308 |
| 26 Nov 2012 | INR | 79.1 | 82.9 | 79.1 | 80.6 | 80.6 | -1.5 (-1.83%) | 3,895 |
| 23 Nov 2012 | INR | 82 | 83.5 | 81.1 | 82.1 | 82.1 | +0.35 (+0.43%) | 16,064 |
| 22 Nov 2012 | INR | 78.55 | 84 | 78.55 | 81.75 | 81.75 | -0.8 (-0.97%) | 4,045 |
| 21 Nov 2012 | INR | 78.3 | 85.6 | 78.3 | 82.55 | 82.55 | +1 (+1.23%) | 69,261 |
| 20 Nov 2012 | INR | 81.9 | 82 | 79 | 81.55 | 81.55 | +1.5 (+1.87%) | 5,416 |
| 19 Nov 2012 | INR | 78 | 80.05 | 77.5 | 80.05 | 80.05 | +3.8 (+4.98%) | 14,328 |
| 16 Nov 2012 | INR | 79.45 | 79.45 | 75.95 | 76.25 | 76.25 | -3.65 (-4.57%) | 9,916 |
| 15 Nov 2012 | INR | 82 | 82.15 | 75.55 | 79.9 | 79.9 | +1.65 (+2.11%) | 12,810 |
| 13 Nov 2012 | INR | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | +3.7 (+4.96%) | 3,800 |
| 12 Nov 2012 | INR | 74.5 | 74.55 | 74.5 | 74.55 | 74.55 | +3.55 (+5%) | 2,866 |
