| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 69.6 | 69.6 | 66.45 | 68.9 | 33.072 | -1 (-1.43%) | 50,108 |
| 24 Dec 2012 | INR | 69 | 70.5 | 69 | 69.9 | 33.552 | +0.35 (+0.50%) | 53,378 |
| 21 Dec 2012 | INR | 70 | 71.25 | 68.1 | 69.55 | 33.384 | -1.2 (-1.70%) | 54,783 |
| 20 Dec 2012 | INR | 70 | 71 | 68.15 | 70.75 | 33.96 | -0.4 (-0.56%) | 90,215 |
| 19 Dec 2012 | INR | 70 | 71.7 | 69.15 | 71.15 | 34.152 | +1.65 (+2.37%) | 51,769 |
| 18 Dec 2012 | INR | 69.2 | 70 | 68 | 69.5 | 33.36 | -0.05 (-0.07%) | 50,067 |
| 17 Dec 2012 | INR | 72.4 | 72.4 | 67 | 69.55 | 33.384 | -0.3 (-0.43%) | 51,134 |
| 14 Dec 2012 | INR | 72.35 | 72.35 | 68.5 | 69.85 | 33.528 | -0.05 (-0.07%) | 50,340 |
| 13 Dec 2012 | INR | 73.8 | 73.8 | 68.8 | 69.9 | 33.552 | -0.95 (-1.34%) | 50,377 |
| 12 Dec 2012 | INR | 73 | 73.5 | 70 | 70.85 | 34.008 | -0.9 (-1.25%) | 50,989 |
| 11 Dec 2012 | INR | 71.75 | 73.5 | 69.5 | 71.75 | 34.44 | -0.35 (-0.49%) | 59,005 |
| 10 Dec 2012 | INR | 72.55 | 74.5 | 71 | 72.1 | 34.608 | -0.45 (-0.62%) | 68,247 |
| 7 Dec 2012 | INR | 72.8 | 75 | 70.55 | 72.55 | 34.824 | -1.05 (-1.43%) | 54,665 |
| 6 Dec 2012 | INR | 73 | 74 | 72 | 73.6 | 35.328 | -0.7 (-0.94%) | 52,319 |
| 5 Dec 2012 | INR | 73 | 74.5 | 72.5 | 74.3 | 35.664 | +0.9 (+1.23%) | 50,248 |
| 4 Dec 2012 | INR | 72 | 73.95 | 70.9 | 73.4 | 35.232 | +1.3 (+1.80%) | 43,113 |
| 3 Dec 2012 | INR | 72.5 | 72.5 | 70 | 72.1 | 34.608 | -0.05 (-0.07%) | 54,208 |
| 30 Nov 2012 | INR | 73.95 | 73.95 | 70.7 | 72.15 | 34.632 | +0.2 (+0.28%) | 50,687 |
| 29 Nov 2012 | INR | 75.7 | 75.75 | 71.7 | 71.95 | 34.536 | -2.95 (-3.94%) | 75,029 |
| 27 Nov 2012 | INR | 76.75 | 76.75 | 70.3 | 74.9 | 35.952 | +1.05 (+1.42%) | 70,515 |
| 26 Nov 2012 | INR | 71.05 | 77 | 71.05 | 73.85 | 35.448 | -0.2 (-0.27%) | 90,443 |
| 23 Nov 2012 | INR | 72.5 | 74.6 | 71 | 74.05 | 35.544 | +2.1 (+2.92%) | 54,003 |
| 22 Nov 2012 | INR | 75.95 | 75.95 | 71.55 | 71.95 | 34.536 | -1.5 (-2.04%) | 58,195 |
| 21 Nov 2012 | INR | 70.4 | 74.3 | 70.3 | 73.45 | 35.256 | +1.75 (+2.44%) | 88,704 |
| 20 Nov 2012 | INR | 67.8 | 73 | 67.8 | 71.7 | 34.416 | +2 (+2.87%) | 57,440 |
| 19 Nov 2012 | INR | 71 | 71 | 69.25 | 69.7 | 33.456 | -1.65 (-2.31%) | 56,171 |
| 16 Nov 2012 | INR | 72.65 | 73.5 | 69.4 | 71.35 | 34.248 | -1.7 (-2.33%) | 55,693 |
| 15 Nov 2012 | INR | 76.45 | 76.45 | 73.05 | 73.05 | 35.064 | -0.1 (-0.14%) | 69,621 |
| 13 Nov 2012 | INR | 74 | 74 | 73.15 | 73.15 | 35.112 | -0.4 (-0.54%) | 677 |
| 12 Nov 2012 | INR | 75 | 75 | 73.5 | 73.55 | 35.304 | -0.9 (-1.21%) | 42,936 |
