| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2012 | INR | 89 | 92 | 88.1 | 90 | 90 | -1 (-1.10%) | 599 |
| 21 Dec 2012 | INR | 92.5 | 92.5 | 88.3 | 91 | 91 | +1.75 (+1.96%) | 465 |
| 20 Dec 2012 | INR | 86.1 | 90 | 83.4 | 89.25 | 89.25 | +2.95 (+3.42%) | 2,256 |
| 19 Dec 2012 | INR | 93 | 93 | 86.1 | 86.3 | 86.3 | -2.35 (-2.65%) | 1,476 |
| 18 Dec 2012 | INR | 87.45 | 89.05 | 85 | 88.65 | 88.65 | +3.65 (+4.29%) | 971 |
| 17 Dec 2012 | INR | 84.85 | 86.1 | 82.75 | 85 | 85 | +2.85 (+3.47%) | 2,787 |
| 14 Dec 2012 | INR | 81.6 | 85.95 | 81.6 | 82.15 | 82.15 | -2.2 (-2.61%) | 1,510 |
| 13 Dec 2012 | INR | 87.2 | 90.8 | 83.1 | 84.35 | 84.35 | -2.85 (-3.27%) | 610 |
| 12 Dec 2012 | INR | 87.65 | 91.8 | 87.05 | 87.2 | 87.2 | -4.3 (-4.70%) | 2,472 |
| 11 Dec 2012 | INR | 93 | 96.75 | 91.5 | 91.5 | 91.5 | -1.5 (-1.61%) | 1,405 |
| 10 Dec 2012 | INR | 93 | 98.7 | 93 | 93 | 93 | -1.05 (-1.12%) | 2,175 |
| 7 Dec 2012 | INR | 99 | 99.95 | 93.6 | 94.05 | 94.05 | -1.45 (-1.52%) | 4,363 |
| 6 Dec 2012 | INR | 95.05 | 100 | 93.5 | 95.5 | 95.5 | -2.5 (-2.55%) | 2,361 |
| 5 Dec 2012 | INR | 98 | 100.2 | 93.35 | 98 | 98 | +2.55 (+2.67%) | 330 |
| 4 Dec 2012 | INR | 95 | 101 | 94.3 | 95.45 | 95.45 | -3.8 (-3.83%) | 1,575 |
| 3 Dec 2012 | INR | 91 | 100.4 | 90.9 | 99.25 | 99.25 | +3.6 (+3.76%) | 419 |
| 30 Nov 2012 | INR | 100 | 101.9 | 95.05 | 95.65 | 95.65 | -4.35 (-4.35%) | 1,784 |
| 29 Nov 2012 | INR | 95 | 103.8 | 94.1 | 100 | 100 | +1 (+1.01%) | 680 |
| 27 Nov 2012 | INR | 95 | 100 | 92.15 | 99 | 99 | +2.05 (+2.11%) | 297 |
| 26 Nov 2012 | INR | 103.8 | 103.8 | 94.85 | 96.95 | 96.95 | -2.85 (-2.86%) | 579 |
| 23 Nov 2012 | INR | 99 | 102.9 | 94.3 | 99.8 | 99.8 | +0.55 (+0.55%) | 854 |
| 22 Nov 2012 | INR | 100 | 102.9 | 98.9 | 99.25 | 99.25 | +1.25 (+1.28%) | 129 |
| 21 Nov 2012 | INR | 103 | 103 | 97.9 | 98 | 98 | -5 (-4.85%) | 285 |
| 20 Nov 2012 | INR | 103.1 | 112 | 103 | 103 | 103 | -4.95 (-4.59%) | 427 |
| 19 Nov 2012 | INR | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | 0.0 (0.0%) | 0 |
| 16 Nov 2012 | INR | 100.5 | 107.95 | 99.55 | 107.95 | 107.95 | +3.25 (+3.10%) | 1,119 |
| 15 Nov 2012 | INR | 101.05 | 105 | 100 | 104.7 | 104.7 | +2.85 (+2.80%) | 809 |
| 13 Nov 2012 | INR | 110 | 110 | 101 | 101.85 | 101.85 | -4.45 (-4.19%) | 372 |
| 12 Nov 2012 | INR | 105 | 110.9 | 105 | 106.3 | 106.3 | -1.35 (-1.25%) | 773 |
| 9 Nov 2012 | INR | 105 | 111 | 105 | 107.65 | 107.65 | -2.35 (-2.14%) | 436 |
