| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2012 | INR | 169.95 | 172.7 | 163.65 | 172.45 | 34.49 | +7.95 (+4.83%) | 13,526 |
| 21 Dec 2012 | INR | 165 | 168.35 | 160.35 | 164.5 | 32.9 | +4.15 (+2.59%) | 18,152 |
| 20 Dec 2012 | INR | 159.45 | 160.35 | 157 | 160.35 | 32.07 | +7.6 (+4.98%) | 17,924 |
| 19 Dec 2012 | INR | 148.1 | 152.75 | 148.1 | 152.75 | 30.55 | +7.25 (+4.98%) | 9,239 |
| 18 Dec 2012 | INR | 140 | 145.5 | 140 | 145.5 | 29.1 | +6.9 (+4.98%) | 9,373 |
| 17 Dec 2012 | INR | 131 | 138.6 | 131 | 138.6 | 27.72 | +6.6 (+5%) | 4,950 |
| 14 Dec 2012 | INR | 134 | 134 | 130 | 132 | 26.4 | -1.7 (-1.27%) | 5,611 |
| 13 Dec 2012 | INR | 127.05 | 136 | 127.05 | 133.7 | 26.74 | +1.1 (+0.83%) | 8,781 |
| 12 Dec 2012 | INR | 126.4 | 134 | 126.4 | 132.6 | 26.52 | -0.3 (-0.23%) | 1,989 |
| 11 Dec 2012 | INR | 135 | 136.95 | 132.25 | 132.9 | 26.58 | -0.65 (-0.49%) | 3,018 |
| 10 Dec 2012 | INR | 133.65 | 136.9 | 132.5 | 133.55 | 26.71 | -1.15 (-0.85%) | 2,675 |
| 7 Dec 2012 | INR | 135 | 137.55 | 131.5 | 134.7 | 26.94 | -1.85 (-1.35%) | 954 |
| 6 Dec 2012 | INR | 137.9 | 138 | 131 | 136.55 | 27.31 | +3.8 (+2.86%) | 8,967 |
| 5 Dec 2012 | INR | 130.5 | 134.9 | 130.5 | 132.75 | 26.55 | +1.35 (+1.03%) | 2,023 |
| 4 Dec 2012 | INR | 132 | 135.9 | 131 | 131.4 | 26.28 | -2.75 (-2.05%) | 1,536 |
| 3 Dec 2012 | INR | 134 | 135.9 | 130.85 | 134.15 | 26.83 | -3.55 (-2.58%) | 4,779 |
| 30 Nov 2012 | INR | 131 | 145 | 131 | 137.7 | 27.54 | +6.7 (+5.11%) | 16,984 |
| 29 Nov 2012 | INR | 125 | 133 | 125 | 131 | 26.2 | +2.1 (+1.63%) | 5,194 |
| 27 Nov 2012 | INR | 128 | 131.95 | 126 | 128.9 | 25.78 | -3.05 (-2.31%) | 3,908 |
| 26 Nov 2012 | INR | 133.4 | 135 | 127.3 | 131.95 | 26.39 | -0.4 (-0.30%) | 2,296 |
| 23 Nov 2012 | INR | 131.7 | 134.5 | 129.5 | 132.35 | 26.47 | +1.05 (+0.80%) | 4,975 |
| 22 Nov 2012 | INR | 125.8 | 136.75 | 125 | 131.3 | 26.26 | +5.5 (+4.37%) | 16,043 |
| 21 Nov 2012 | INR | 137.4 | 137.4 | 125.5 | 125.8 | 25.16 | -9.1 (-6.75%) | 21,760 |
| 20 Nov 2012 | INR | 140 | 144.7 | 134 | 134.9 | 26.98 | -4.35 (-3.12%) | 16,209 |
| 19 Nov 2012 | INR | 141.8 | 145.2 | 126.2 | 139.25 | 27.85 | +1.8 (+1.31%) | 56,581 |
| 16 Nov 2012 | INR | 137.7 | 153.9 | 135.25 | 137.45 | 27.49 | +7.25 (+5.57%) | 117,136 |
| 15 Nov 2012 | INR | 108.8 | 130.2 | 107.5 | 130.2 | 26.04 | +21.7 (+20.00%) | 23,017 |
| 13 Nov 2012 | INR | 107 | 109.7 | 107 | 108.5 | 21.7 | +2.55 (+2.41%) | 3,042 |
| 12 Nov 2012 | INR | 107.4 | 107.45 | 105 | 105.95 | 21.19 | +2.05 (+1.97%) | 3,363 |
| 9 Nov 2012 | INR | 107.6 | 108 | 103.25 | 103.9 | 20.78 | -1.05 (-1.00%) | 15,212 |
