| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 147.3 | 147.3 | 144.2 | 144.95 | 144.95 | -0.35 (-0.24%) | 88,663 |
| 24 Dec 2012 | INR | 145.15 | 147 | 145.15 | 145.3 | 145.3 | -1.4 (-0.95%) | 6,969 |
| 21 Dec 2012 | INR | 150.4 | 151 | 146.15 | 146.7 | 146.7 | -3.35 (-2.23%) | 119,046 |
| 20 Dec 2012 | INR | 150 | 152.45 | 149.05 | 150.05 | 150.05 | -0.3 (-0.20%) | 59,024 |
| 19 Dec 2012 | INR | 151 | 152 | 149 | 150.35 | 150.35 | -0.6 (-0.40%) | 27,114 |
| 18 Dec 2012 | INR | 153 | 154.4 | 148.7 | 150.95 | 150.95 | -0.9 (-0.59%) | 30,223 |
| 17 Dec 2012 | INR | 147.9 | 153.4 | 147.55 | 151.85 | 151.85 | +5.15 (+3.51%) | 52,921 |
| 14 Dec 2012 | INR | 147.1 | 149.5 | 145.5 | 146.7 | 146.7 | +1.1 (+0.76%) | 12,904 |
| 13 Dec 2012 | INR | 147.5 | 148.9 | 144.8 | 145.6 | 145.6 | -0.05 (-0.03%) | 17,235 |
| 12 Dec 2012 | INR | 146.55 | 146.55 | 144.35 | 145.65 | 145.65 | -0.35 (-0.24%) | 7,995 |
| 11 Dec 2012 | INR | 147.4 | 148.9 | 144.05 | 146 | 146 | -1.3 (-0.88%) | 10,346 |
| 10 Dec 2012 | INR | 146.55 | 148.8 | 146.55 | 147.3 | 147.3 | -0.4 (-0.27%) | 7,189 |
| 7 Dec 2012 | INR | 148.4 | 149.65 | 146.25 | 147.7 | 147.7 | +1.4 (+0.96%) | 158,531 |
| 6 Dec 2012 | INR | 148.45 | 149.9 | 145.05 | 146.3 | 146.3 | -1.2 (-0.81%) | 153,505 |
| 5 Dec 2012 | INR | 142 | 149.5 | 141.75 | 147.5 | 147.5 | +6 (+4.24%) | 242,212 |
| 4 Dec 2012 | INR | 139 | 143.15 | 139 | 141.5 | 141.5 | +2.8 (+2.02%) | 35,438 |
| 3 Dec 2012 | INR | 137.9 | 141 | 137.9 | 138.7 | 138.7 | +0.9 (+0.65%) | 23,949 |
| 30 Nov 2012 | INR | 138.5 | 140 | 137.5 | 137.8 | 137.8 | -1.95 (-1.40%) | 5,433 |
| 29 Nov 2012 | INR | 137.05 | 141 | 135 | 139.75 | 139.75 | +2.7 (+1.97%) | 23,544 |
| 27 Nov 2012 | INR | 139.2 | 139.2 | 137 | 137.05 | 137.05 | -0.35 (-0.25%) | 4,902 |
| 26 Nov 2012 | INR | 137.2 | 139.95 | 137 | 137.4 | 137.4 | +0.85 (+0.62%) | 13,497 |
| 23 Nov 2012 | INR | 135.3 | 137.25 | 134 | 136.55 | 136.55 | +1.35 (+1.00%) | 8,919 |
| 22 Nov 2012 | INR | 135.9 | 138 | 134.55 | 135.2 | 135.2 | -1.9 (-1.39%) | 3,426 |
| 21 Nov 2012 | INR | 137 | 140.1 | 136.15 | 137.1 | 137.1 | +1.1 (+0.81%) | 10,791 |
| 20 Nov 2012 | INR | 136.4 | 138 | 135.7 | 136 | 136 | -0.1 (-0.07%) | 310,967 |
| 19 Nov 2012 | INR | 137 | 137 | 135.8 | 136.1 | 136.1 | +0.25 (+0.18%) | 14,783 |
| 16 Nov 2012 | INR | 139 | 139.7 | 134.05 | 135.85 | 135.85 | -3.35 (-2.41%) | 25,787 |
| 15 Nov 2012 | INR | 139 | 139.9 | 137.4 | 139.2 | 139.2 | -1.25 (-0.89%) | 9,379 |
| 13 Nov 2012 | INR | 142 | 142 | 139.45 | 140.45 | 140.45 | +1.3 (+0.93%) | 15,383 |
| 12 Nov 2012 | INR | 140.05 | 141.5 | 138.4 | 139.15 | 139.15 | -0.1 (-0.07%) | 12,219 |
