| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 143 | 144.9 | 140.1 | 144.05 | 144.05 | -1.15 (-0.79%) | 10,647 |
| 24 Dec 2012 | INR | 143.25 | 148 | 134.15 | 145.2 | 145.2 | +5.2 (+3.71%) | 16,381 |
| 21 Dec 2012 | INR | 140 | 141.75 | 138.6 | 140 | 140 | +0.25 (+0.18%) | 8,231 |
| 20 Dec 2012 | INR | 164.85 | 164.85 | 138.1 | 139.75 | 139.75 | -0.3 (-0.21%) | 7,892 |
| 19 Dec 2012 | INR | 167.8 | 167.8 | 139.05 | 140.05 | 140.05 | -0.3 (-0.21%) | 8,899 |
| 18 Dec 2012 | INR | 142.7 | 146.7 | 140.05 | 140.35 | 140.35 | -1.4 (-0.99%) | 7,672 |
| 17 Dec 2012 | INR | 167 | 167 | 139.15 | 141.75 | 141.75 | +2.15 (+1.54%) | 11,856 |
| 14 Dec 2012 | INR | 165 | 165 | 138.05 | 139.6 | 139.6 | -1.75 (-1.24%) | 7,387 |
| 13 Dec 2012 | INR | 169 | 169 | 140.3 | 141.35 | 141.35 | +0.05 (+0.04%) | 10,447 |
| 12 Dec 2012 | INR | 146.5 | 146.5 | 141.3 | 141.3 | 141.3 | -2.95 (-2.05%) | 8,173 |
| 11 Dec 2012 | INR | 150 | 150 | 142.3 | 144.25 | 144.25 | -2.15 (-1.47%) | 11,794 |
| 10 Dec 2012 | INR | 149.8 | 150.5 | 140.45 | 146.4 | 146.4 | -2.3 (-1.55%) | 10,728 |
| 7 Dec 2012 | INR | 148.1 | 150.6 | 147.05 | 148.7 | 148.7 | +1.7 (+1.16%) | 10,226 |
| 6 Dec 2012 | INR | 149.9 | 149.9 | 146.1 | 147 | 147 | -1.8 (-1.21%) | 9,592 |
| 5 Dec 2012 | INR | 150 | 150 | 147.35 | 148.8 | 148.8 | +2.35 (+1.60%) | 9,117 |
| 4 Dec 2012 | INR | 150 | 150 | 140 | 146.45 | 146.45 | +2.75 (+1.91%) | 10,764 |
| 3 Dec 2012 | INR | 145.4 | 145.4 | 143.3 | 143.7 | 143.7 | -0.95 (-0.66%) | 8,312 |
| 30 Nov 2012 | INR | 140.9 | 147.7 | 140 | 144.65 | 144.65 | +5.7 (+4.10%) | 10,129 |
| 29 Nov 2012 | INR | 140.6 | 144.9 | 136.6 | 138.95 | 138.95 | +0.5 (+0.36%) | 7,949 |
| 27 Nov 2012 | INR | 135.35 | 141 | 135.2 | 138.45 | 138.45 | +1.55 (+1.13%) | 11,007 |
| 26 Nov 2012 | INR | 135.1 | 140.75 | 135.1 | 136.9 | 136.9 | -2 (-1.44%) | 10,975 |
| 23 Nov 2012 | INR | 142.95 | 142.95 | 137.7 | 138.9 | 138.9 | -1.8 (-1.28%) | 9,324 |
| 22 Nov 2012 | INR | 144.3 | 144.3 | 138.15 | 140.7 | 140.7 | +0.7 (+0.50%) | 8,327 |
| 21 Nov 2012 | INR | 146 | 146.5 | 138.6 | 140 | 140 | -1.85 (-1.30%) | 7,890 |
| 20 Nov 2012 | INR | 161.95 | 161.95 | 135.55 | 141.85 | 141.85 | +6.65 (+4.92%) | 8,538 |
| 19 Nov 2012 | INR | 145.85 | 145.85 | 133 | 135.2 | 135.2 | -6.1 (-4.32%) | 9,701 |
| 16 Nov 2012 | INR | 141.05 | 143.7 | 138.6 | 141.3 | 141.3 | -0.85 (-0.60%) | 9,280 |
| 15 Nov 2012 | INR | 147.7 | 147.7 | 137.15 | 142.15 | 142.15 | +1.7 (+1.21%) | 8,472 |
| 13 Nov 2012 | INR | 141 | 141.05 | 139.05 | 140.45 | 140.45 | +0.95 (+0.68%) | 3,620 |
| 12 Nov 2012 | INR | 145.8 | 145.8 | 139.05 | 139.5 | 139.5 | +0.3 (+0.22%) | 8,128 |
