| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 66.5 | 68.45 | 66 | 66 | 66 | -0.5 (-0.75%) | 2,075 |
| 24 Dec 2012 | INR | 66.15 | 69 | 65.15 | 66.5 | 66.5 | -0.4 (-0.60%) | 2,411 |
| 21 Dec 2012 | INR | 69 | 69 | 66.5 | 66.9 | 66.9 | -1.55 (-2.26%) | 1,266 |
| 20 Dec 2012 | INR | 70 | 70 | 68.25 | 68.45 | 68.45 | -0.2 (-0.29%) | 1,350 |
| 19 Dec 2012 | INR | 71 | 76.95 | 68.1 | 68.65 | 68.65 | -1.15 (-1.65%) | 8,516 |
| 18 Dec 2012 | INR | 69 | 71.7 | 68.65 | 69.8 | 69.8 | +0.75 (+1.09%) | 8,093 |
| 17 Dec 2012 | INR | 70.8 | 72.4 | 68.6 | 69.05 | 69.05 | -0.9 (-1.29%) | 8,732 |
| 14 Dec 2012 | INR | 69.1 | 72 | 69 | 69.95 | 69.95 | -0.3 (-0.43%) | 4,360 |
| 13 Dec 2012 | INR | 71 | 71 | 70.2 | 70.25 | 70.25 | -0.45 (-0.64%) | 1,843 |
| 12 Dec 2012 | INR | 71.15 | 72.65 | 70.6 | 70.7 | 70.7 | -0.95 (-1.33%) | 2,160 |
| 11 Dec 2012 | INR | 72.3 | 73.3 | 71.3 | 71.65 | 71.65 | -1.05 (-1.44%) | 1,889 |
| 10 Dec 2012 | INR | 76 | 76 | 71.5 | 72.7 | 72.7 | +0.55 (+0.76%) | 788 |
| 7 Dec 2012 | INR | 73 | 73 | 72 | 72.15 | 72.15 | -0.7 (-0.96%) | 1,738 |
| 6 Dec 2012 | INR | 70.3 | 72.95 | 70.3 | 72.85 | 72.85 | +1.05 (+1.46%) | 1,489 |
| 5 Dec 2012 | INR | 74 | 74 | 71.3 | 71.8 | 71.8 | +0.2 (+0.28%) | 1,278 |
| 4 Dec 2012 | INR | 74 | 74 | 71.25 | 71.6 | 71.6 | -0.45 (-0.62%) | 706 |
| 3 Dec 2012 | INR | 74.9 | 74.9 | 72 | 72.05 | 72.05 | -1 (-1.37%) | 472 |
| 30 Nov 2012 | INR | 74.9 | 74.9 | 72.1 | 73.05 | 73.05 | +1.2 (+1.67%) | 1,545 |
| 29 Nov 2012 | INR | 72.75 | 74.2 | 71.6 | 71.85 | 71.85 | -0.5 (-0.69%) | 2,281 |
| 27 Nov 2012 | INR | 71.05 | 72.85 | 71 | 72.35 | 72.35 | +0.9 (+1.26%) | 2,043 |
| 26 Nov 2012 | INR | 71 | 71.85 | 71 | 71.45 | 71.45 | -0.4 (-0.56%) | 760 |
| 23 Nov 2012 | INR | 70.5 | 72 | 70.45 | 71.85 | 71.85 | +1.5 (+2.13%) | 1,880 |
| 22 Nov 2012 | INR | 70.3 | 70.75 | 69.1 | 70.35 | 70.35 | -1.05 (-1.47%) | 13,535 |
| 21 Nov 2012 | INR | 71.65 | 72.25 | 71.2 | 71.4 | 71.4 | -0.25 (-0.35%) | 4,269 |
| 20 Nov 2012 | INR | 73.85 | 73.85 | 71 | 71.65 | 71.65 | -1.15 (-1.58%) | 4,695 |
| 19 Nov 2012 | INR | 73.35 | 73.7 | 72.75 | 72.8 | 72.8 | -1.3 (-1.75%) | 2,967 |
| 16 Nov 2012 | INR | 76.25 | 76.5 | 73.1 | 74.1 | 74.1 | -1.85 (-2.44%) | 7,707 |
| 15 Nov 2012 | INR | 78.8 | 78.8 | 75 | 75.95 | 75.95 | -1 (-1.30%) | 4,766 |
| 13 Nov 2012 | INR | 76.4 | 78 | 75.9 | 76.95 | 76.95 | +2.8 (+3.78%) | 6,999 |
| 12 Nov 2012 | INR | 76.95 | 77.4 | 73.5 | 74.15 | 74.15 | -0.55 (-0.74%) | 15,484 |
