| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 81.3 | 83.7 | 81.3 | 82 | 41 | -0.1 (-0.12%) | 3,591 |
| 24 Dec 2012 | INR | 84.2 | 84.2 | 82 | 82.1 | 41.05 | -1.9 (-2.26%) | 4,410 |
| 21 Dec 2012 | INR | 84.9 | 84.95 | 81.25 | 84 | 42 | +1.85 (+2.25%) | 9,616 |
| 20 Dec 2012 | INR | 83.85 | 84.5 | 82.15 | 82.15 | 41.075 | -1.95 (-2.32%) | 4,404 |
| 19 Dec 2012 | INR | 85.5 | 85.5 | 82.5 | 84.1 | 42.05 | +0.85 (+1.02%) | 5,677 |
| 18 Dec 2012 | INR | 81.05 | 85 | 81 | 83.25 | 41.625 | +1.75 (+2.15%) | 12,345 |
| 17 Dec 2012 | INR | 81.5 | 81.95 | 81.5 | 81.5 | 40.75 | -0.55 (-0.67%) | 963 |
| 14 Dec 2012 | INR | 81 | 82.5 | 80.5 | 82.05 | 41.025 | +1.05 (+1.30%) | 4,785 |
| 13 Dec 2012 | INR | 81.15 | 81.5 | 80.8 | 81 | 40.5 | -0.75 (-0.92%) | 4,705 |
| 12 Dec 2012 | INR | 79.15 | 81.95 | 79.15 | 81.75 | 40.875 | +0.45 (+0.55%) | 11,086 |
| 11 Dec 2012 | INR | 81.05 | 82.65 | 81 | 81.3 | 40.65 | -0.95 (-1.16%) | 1,765 |
| 10 Dec 2012 | INR | 83 | 83.1 | 81.2 | 82.25 | 41.125 | +0.65 (+0.80%) | 865 |
| 7 Dec 2012 | INR | 82 | 82.85 | 81.6 | 81.6 | 40.8 | -0.25 (-0.31%) | 4,864 |
| 6 Dec 2012 | INR | 81.1 | 82 | 81.1 | 81.85 | 40.925 | -0.9 (-1.09%) | 1,151 |
| 5 Dec 2012 | INR | 82.5 | 83 | 80.75 | 82.75 | 41.375 | +1.3 (+1.60%) | 6,465 |
| 4 Dec 2012 | INR | 81 | 82.5 | 80.8 | 81.45 | 40.725 | 0.0 (0.0%) | 8,204 |
| 3 Dec 2012 | INR | 80.5 | 81.5 | 80 | 81.45 | 40.725 | +0.85 (+1.05%) | 12,895 |
| 30 Nov 2012 | INR | 81.85 | 81.85 | 80 | 80.6 | 40.3 | -0.7 (-0.86%) | 1,608 |
| 29 Nov 2012 | INR | 78.6 | 81.4 | 78.6 | 81.3 | 40.65 | 0.0 (0.0%) | 1,871 |
| 27 Nov 2012 | INR | 80.2 | 81.95 | 80 | 81.3 | 40.65 | +1.3 (+1.63%) | 5,688 |
| 26 Nov 2012 | INR | 82.55 | 82.55 | 80 | 80 | 40 | -0.65 (-0.81%) | 6,607 |
| 23 Nov 2012 | INR | 82.5 | 82.5 | 80.5 | 80.65 | 40.325 | -1.05 (-1.29%) | 1,196 |
| 22 Nov 2012 | INR | 80.5 | 83 | 80 | 81.7 | 40.85 | +1.7 (+2.13%) | 3,012 |
| 21 Nov 2012 | INR | 80.1 | 80.5 | 79.2 | 80 | 40 | -0.7 (-0.87%) | 6,716 |
| 20 Nov 2012 | INR | 80 | 81.7 | 78.65 | 80.7 | 40.35 | +2.15 (+2.74%) | 8,776 |
| 19 Nov 2012 | INR | 79.5 | 80 | 77 | 78.55 | 39.275 | -0.85 (-1.07%) | 7,132 |
| 16 Nov 2012 | INR | 82 | 86.9 | 79 | 79.4 | 39.7 | -2.5 (-3.05%) | 17,772 |
| 15 Nov 2012 | INR | 80.1 | 81.9 | 79.5 | 81.9 | 40.95 | +0.8 (+0.99%) | 4,349 |
| 13 Nov 2012 | INR | 81 | 82.65 | 81 | 81.1 | 40.55 | +0.45 (+0.56%) | 1,065 |
| 12 Nov 2012 | INR | 80.15 | 82.4 | 79 | 80.65 | 40.325 | -0.1 (-0.12%) | 13,398 |
