| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 98.05 | 106.95 | 95.1 | 96.85 | 9.685 | -3.55 (-3.54%) | 5,730 |
| 24 Dec 2012 | INR | 107.8 | 107.8 | 97 | 100.4 | 10.04 | +3.2 (+3.29%) | 6,766 |
| 21 Dec 2012 | INR | 93.55 | 97.9 | 93.55 | 97.2 | 9.72 | +1.85 (+1.94%) | 643 |
| 20 Dec 2012 | INR | 93 | 96.5 | 93 | 95.35 | 9.535 | -2.05 (-2.10%) | 1,527 |
| 19 Dec 2012 | INR | 93.9 | 98.35 | 93.9 | 97.4 | 9.74 | +1.6 (+1.67%) | 371 |
| 18 Dec 2012 | INR | 97.95 | 97.95 | 94.65 | 95.8 | 9.58 | -0.5 (-0.52%) | 191 |
| 17 Dec 2012 | INR | 105.9 | 105.9 | 95.3 | 96.3 | 9.63 | +0.3 (+0.31%) | 1,237 |
| 14 Dec 2012 | INR | 98 | 99.95 | 95.6 | 96 | 9.6 | -2 (-2.04%) | 2,050 |
| 13 Dec 2012 | INR | 97.25 | 98.75 | 97 | 98 | 9.8 | -0.75 (-0.76%) | 1,362 |
| 12 Dec 2012 | INR | 97 | 99 | 95.05 | 98.75 | 9.875 | +3.2 (+3.35%) | 1,863 |
| 11 Dec 2012 | INR | 100 | 100 | 95 | 95.55 | 9.555 | -1.65 (-1.70%) | 2,780 |
| 10 Dec 2012 | INR | 104.8 | 104.8 | 94.2 | 97.2 | 9.72 | +0.1 (+0.10%) | 2,479 |
| 7 Dec 2012 | INR | 98.1 | 99.85 | 96.7 | 97.1 | 9.71 | -2.4 (-2.41%) | 3,240 |
| 6 Dec 2012 | INR | 99.2 | 103.9 | 98.1 | 99.5 | 9.95 | -0.65 (-0.65%) | 2,686 |
| 5 Dec 2012 | INR | 101 | 102 | 98.6 | 100.15 | 10.015 | -1.4 (-1.38%) | 1,317 |
| 4 Dec 2012 | INR | 101 | 103 | 101 | 101.55 | 10.155 | -0.85 (-0.83%) | 1,970 |
| 3 Dec 2012 | INR | 100.35 | 107.7 | 100.35 | 102.4 | 10.24 | -1.2 (-1.16%) | 1,970 |
| 30 Nov 2012 | INR | 109.9 | 109.9 | 103.35 | 103.6 | 10.36 | -3.25 (-3.04%) | 1,178 |
| 29 Nov 2012 | INR | 104.95 | 109 | 97.2 | 106.85 | 10.685 | +9.75 (+10.04%) | 12,462 |
| 27 Nov 2012 | INR | 98.05 | 100.35 | 96.55 | 97.1 | 9.71 | -1.05 (-1.07%) | 3,909 |
| 26 Nov 2012 | INR | 102 | 102 | 97.6 | 98.15 | 9.815 | -2.9 (-2.87%) | 2,266 |
| 23 Nov 2012 | INR | 101.75 | 103 | 98.3 | 101.05 | 10.105 | -0.7 (-0.69%) | 3,148 |
| 22 Nov 2012 | INR | 102.6 | 102.6 | 100.15 | 101.75 | 10.175 | -1.2 (-1.17%) | 1,076 |
| 21 Nov 2012 | INR | 98.1 | 107 | 98.1 | 102.95 | 10.295 | -3.3 (-3.11%) | 3,170 |
| 20 Nov 2012 | INR | 106.1 | 109.95 | 104 | 106.25 | 10.625 | -1.3 (-1.21%) | 2,393 |
| 19 Nov 2012 | INR | 113.75 | 113.75 | 105.55 | 107.55 | 10.755 | -1.35 (-1.24%) | 2,051 |
| 16 Nov 2012 | INR | 112.2 | 113.95 | 106.45 | 108.9 | 10.89 | -3.05 (-2.72%) | 2,362 |
| 15 Nov 2012 | INR | 118.9 | 118.9 | 111 | 111.95 | 11.195 | -4.2 (-3.62%) | 2,831 |
| 13 Nov 2012 | INR | 114.5 | 117.95 | 113 | 116.15 | 11.615 | +3.65 (+3.24%) | 2,574 |
| 12 Nov 2012 | INR | 113.75 | 113.75 | 111.15 | 112.5 | 11.25 | -2 (-1.75%) | 754 |
