| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 145.95 | 149.8 | 143.3 | 146.75 | 146.75 | +1.9 (+1.31%) | 10,524 |
| 24 Dec 2012 | INR | 144.3 | 146.9 | 141 | 144.85 | 144.85 | -0.6 (-0.41%) | 10,394 |
| 21 Dec 2012 | INR | 145 | 146.35 | 145 | 145.45 | 145.45 | +0.55 (+0.38%) | 13,445 |
| 20 Dec 2012 | INR | 142 | 145.5 | 142 | 144.9 | 144.9 | +1.3 (+0.91%) | 11,400 |
| 19 Dec 2012 | INR | 143.5 | 145 | 143.35 | 143.6 | 143.6 | -0.4 (-0.28%) | 17,671 |
| 18 Dec 2012 | INR | 144.5 | 144.95 | 142.6 | 144 | 144 | -0.5 (-0.35%) | 11,385 |
| 17 Dec 2012 | INR | 144 | 146 | 143.8 | 144.5 | 144.5 | +1.1 (+0.77%) | 4,567 |
| 14 Dec 2012 | INR | 143.05 | 148.5 | 141.75 | 143.4 | 143.4 | +0.7 (+0.49%) | 18,159 |
| 13 Dec 2012 | INR | 143.45 | 144 | 138.3 | 142.7 | 142.7 | -0.75 (-0.52%) | 13,794 |
| 12 Dec 2012 | INR | 146.5 | 147 | 143.35 | 143.45 | 143.45 | -3.7 (-2.51%) | 8,954 |
| 11 Dec 2012 | INR | 150.5 | 150.95 | 146.5 | 147.15 | 147.15 | -2.45 (-1.64%) | 25,973 |
| 10 Dec 2012 | INR | 151.2 | 152 | 148 | 149.6 | 149.6 | -2.4 (-1.58%) | 16,563 |
| 7 Dec 2012 | INR | 150.95 | 153.95 | 150.95 | 152 | 152 | +1.55 (+1.03%) | 32,459 |
| 6 Dec 2012 | INR | 149.95 | 151.85 | 146.1 | 150.45 | 150.45 | +0.9 (+0.60%) | 29,669 |
| 5 Dec 2012 | INR | 153 | 154.7 | 148.25 | 149.55 | 149.55 | -2.45 (-1.61%) | 67,733 |
| 4 Dec 2012 | INR | 147.95 | 153.35 | 141.6 | 152 | 152 | +5.95 (+4.07%) | 97,741 |
| 3 Dec 2012 | INR | 146.95 | 148.95 | 145.35 | 146.05 | 146.05 | +0.3 (+0.21%) | 17,956 |
| 30 Nov 2012 | INR | 145.5 | 150.95 | 145.2 | 145.75 | 145.75 | +0.85 (+0.59%) | 49,267 |
| 29 Nov 2012 | INR | 145.4 | 151 | 142.9 | 144.9 | 144.9 | +0.7 (+0.49%) | 47,431 |
| 27 Nov 2012 | INR | 142.95 | 147.7 | 142.15 | 144.2 | 144.2 | +3.5 (+2.49%) | 137,884 |
| 26 Nov 2012 | INR | 134.05 | 140.7 | 134.05 | 140.7 | 140.7 | +6.7 (+5%) | 27,114 |
| 23 Nov 2012 | INR | 134 | 135 | 133 | 134 | 134 | +0.25 (+0.19%) | 10,422 |
| 22 Nov 2012 | INR | 135.95 | 135.95 | 131.25 | 133.75 | 133.75 | -0.95 (-0.71%) | 8,151 |
| 21 Nov 2012 | INR | 135.95 | 138.05 | 133.7 | 134.7 | 134.7 | +0.05 (+0.04%) | 14,670 |
| 20 Nov 2012 | INR | 136 | 136 | 132.2 | 134.65 | 134.65 | -0.9 (-0.66%) | 37,328 |
| 19 Nov 2012 | INR | 138.95 | 138.95 | 134 | 135.55 | 135.55 | -2 (-1.45%) | 33,913 |
| 16 Nov 2012 | INR | 137.95 | 140.95 | 136.05 | 137.55 | 137.55 | +0.55 (+0.40%) | 672,662 |
| 15 Nov 2012 | INR | 145 | 145 | 133.35 | 137 | 137 | -2.85 (-2.04%) | 208,204 |
| 13 Nov 2012 | INR | 140.15 | 140.15 | 136.05 | 139.85 | 139.85 | +6.35 (+4.76%) | 157,815 |
| 12 Nov 2012 | INR | 129.5 | 133.5 | 128.35 | 133.5 | 133.5 | +6.35 (+4.99%) | 60,034 |
