| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 133.05 | 133.5 | 133 | 133.45 | 133.45 | -0.05 (-0.04%) | 1,140 |
| 24 Dec 2012 | INR | 133.95 | 133.95 | 133 | 133.5 | 133.5 | +0.5 (+0.38%) | 5,127 |
| 21 Dec 2012 | INR | 132.85 | 133 | 132.85 | 133 | 133 | +0.1 (+0.08%) | 1,369 |
| 20 Dec 2012 | INR | 133.8 | 133.8 | 132.55 | 132.9 | 132.9 | 0.0 (0.0%) | 2,001 |
| 19 Dec 2012 | INR | 134 | 134 | 132.85 | 132.9 | 132.9 | +0.1 (+0.08%) | 2,617 |
| 18 Dec 2012 | INR | 132.7 | 133.35 | 132.7 | 132.8 | 132.8 | -0.1 (-0.08%) | 3,668 |
| 17 Dec 2012 | INR | 132.55 | 133.9 | 132.55 | 132.9 | 132.9 | +0.25 (+0.19%) | 8,873 |
| 14 Dec 2012 | INR | 132.8 | 132.9 | 132.6 | 132.65 | 132.65 | +0.1 (+0.08%) | 17,681 |
| 13 Dec 2012 | INR | 131.75 | 132.6 | 131.75 | 132.55 | 132.55 | +0.3 (+0.23%) | 11,623 |
| 12 Dec 2012 | INR | 132.05 | 132.4 | 132 | 132.25 | 132.25 | -0.05 (-0.04%) | 15,672 |
| 11 Dec 2012 | INR | 132 | 132.3 | 132 | 132.3 | 132.3 | -0.15 (-0.11%) | 3,232 |
| 10 Dec 2012 | INR | 132.05 | 132.95 | 132.05 | 132.45 | 132.45 | -0.2 (-0.15%) | 9,898 |
| 7 Dec 2012 | INR | 132 | 133 | 132 | 132.65 | 132.65 | -0.05 (-0.04%) | 19,822 |
| 6 Dec 2012 | INR | 132 | 132.75 | 132 | 132.7 | 132.7 | 0.0 (0.0%) | 43,457 |
| 5 Dec 2012 | INR | 132 | 133 | 132 | 132.7 | 132.7 | +1.2 (+0.91%) | 10,450 |
| 4 Dec 2012 | INR | 127.45 | 132.3 | 125.3 | 131.5 | 131.5 | +4.5 (+3.54%) | 36,570 |
| 3 Dec 2012 | INR | 127.5 | 127.5 | 125.55 | 127 | 127 | +1.5 (+1.20%) | 659 |
| 30 Nov 2012 | INR | 125 | 128 | 122.95 | 125.5 | 125.5 | +0.25 (+0.20%) | 786 |
| 29 Nov 2012 | INR | 129.45 | 129.9 | 125 | 125.25 | 125.25 | -0.75 (-0.60%) | 442 |
| 27 Nov 2012 | INR | 126 | 126 | 126 | 126 | 126 | 0.0 (0.0%) | 0 |
| 26 Nov 2012 | INR | 125 | 127.9 | 125 | 126 | 126 | -2.5 (-1.95%) | 1,102 |
| 23 Nov 2012 | INR | 125.55 | 129 | 125 | 128.5 | 128.5 | +2.85 (+2.27%) | 1,005 |
| 22 Nov 2012 | INR | 125.7 | 125.7 | 125.55 | 125.65 | 125.65 | +0.1 (+0.08%) | 109 |
| 21 Nov 2012 | INR | 125.55 | 125.55 | 125.55 | 125.55 | 125.55 | -3.65 (-2.83%) | 100 |
| 20 Nov 2012 | INR | 126 | 129.9 | 126 | 129.2 | 129.2 | +3.15 (+2.50%) | 1,030 |
| 19 Nov 2012 | INR | 127 | 128.25 | 126.05 | 126.05 | 126.05 | +0.05 (+0.04%) | 1,100 |
| 16 Nov 2012 | INR | 125.6 | 126 | 125.6 | 126 | 126 | -2.25 (-1.75%) | 600 |
| 15 Nov 2012 | INR | 125.05 | 128.25 | 125.05 | 128.25 | 128.25 | -0.05 (-0.04%) | 301 |
| 13 Nov 2012 | INR | 127.55 | 128.3 | 127.55 | 128.3 | 128.3 | +0.85 (+0.67%) | 1,111 |
| 12 Nov 2012 | INR | 127.5 | 129.4 | 125 | 127.45 | 127.45 | -1.65 (-1.28%) | 1,267 |
