| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2012 | INR | 138.5 | 141 | 138.4 | 139.55 | 139.55 | +1.45 (+1.05%) | 3,620 |
| 21 Dec 2012 | INR | 139.5 | 140 | 137.6 | 138.1 | 138.1 | -0.2 (-0.14%) | 4,769 |
| 20 Dec 2012 | INR | 138 | 140.3 | 137.5 | 138.3 | 138.3 | +0.2 (+0.14%) | 3,059 |
| 19 Dec 2012 | INR | 138.5 | 140.65 | 137.2 | 138.1 | 138.1 | +0.05 (+0.04%) | 5,863 |
| 18 Dec 2012 | INR | 138.5 | 141 | 136.7 | 138.05 | 138.05 | -0.25 (-0.18%) | 4,388 |
| 17 Dec 2012 | INR | 137 | 143.8 | 136.1 | 138.3 | 138.3 | +2.1 (+1.54%) | 14,003 |
| 14 Dec 2012 | INR | 135.5 | 137 | 134 | 136.2 | 136.2 | +0.7 (+0.52%) | 4,294 |
| 13 Dec 2012 | INR | 135.5 | 136.2 | 135.25 | 135.5 | 135.5 | -0.3 (-0.22%) | 7,067 |
| 12 Dec 2012 | INR | 132 | 139 | 131.55 | 135.8 | 135.8 | +0.8 (+0.59%) | 9,723 |
| 11 Dec 2012 | INR | 135.9 | 136.5 | 134.6 | 135 | 135 | -1.2 (-0.88%) | 3,506 |
| 10 Dec 2012 | INR | 135 | 137.85 | 134.25 | 136.2 | 136.2 | +1.5 (+1.11%) | 8,911 |
| 7 Dec 2012 | INR | 134.05 | 137.95 | 134.05 | 134.7 | 134.7 | -0.3 (-0.22%) | 5,219 |
| 6 Dec 2012 | INR | 140.95 | 140.95 | 134 | 135 | 135 | -2.05 (-1.50%) | 4,663 |
| 5 Dec 2012 | INR | 140 | 141.9 | 136.55 | 137.05 | 137.05 | -3.05 (-2.18%) | 9,071 |
| 4 Dec 2012 | INR | 147.95 | 151.5 | 139.45 | 140.1 | 140.1 | -8.5 (-5.72%) | 14,373 |
| 3 Dec 2012 | INR | 136 | 154.8 | 136 | 148.6 | 148.6 | +10.4 (+7.53%) | 14,453 |
| 30 Nov 2012 | INR | 134 | 140.05 | 132.5 | 138.2 | 138.2 | +4.95 (+3.71%) | 5,569 |
| 29 Nov 2012 | INR | 133.45 | 133.65 | 131.9 | 133.25 | 133.25 | +1.5 (+1.14%) | 3,154 |
| 27 Nov 2012 | INR | 130.05 | 131.9 | 130.05 | 131.75 | 131.75 | +0.7 (+0.53%) | 1,074 |
| 26 Nov 2012 | INR | 131 | 133 | 130.8 | 131.05 | 131.05 | +0.55 (+0.42%) | 2,708 |
| 23 Nov 2012 | INR | 130.35 | 133 | 130 | 130.5 | 130.5 | -0.25 (-0.19%) | 3,161 |
| 22 Nov 2012 | INR | 130.6 | 133.7 | 130.55 | 130.75 | 130.75 | -0.25 (-0.19%) | 2,363 |
| 21 Nov 2012 | INR | 134.9 | 134.9 | 130.35 | 131 | 131 | -1.8 (-1.36%) | 8,501 |
| 20 Nov 2012 | INR | 130 | 133 | 130 | 132.8 | 132.8 | +0.65 (+0.49%) | 3,543 |
| 19 Nov 2012 | INR | 130.6 | 132.25 | 130.6 | 132.15 | 132.15 | -0.5 (-0.38%) | 2,319 |
| 16 Nov 2012 | INR | 131.95 | 133 | 131.05 | 132.65 | 132.65 | +2.25 (+1.73%) | 1,204 |
| 15 Nov 2012 | INR | 132.95 | 133 | 129.05 | 130.4 | 130.4 | -2 (-1.51%) | 836 |
| 13 Nov 2012 | INR | 133 | 133 | 132 | 132.4 | 132.4 | +3.35 (+2.60%) | 1,205 |
| 12 Nov 2012 | INR | 130 | 131.8 | 128.8 | 129.05 | 129.05 | -0.05 (-0.04%) | 6,601 |
| 9 Nov 2012 | INR | 132 | 132 | 129.05 | 129.1 | 129.1 | -2.05 (-1.56%) | 3,146 |
