| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 84.4 | 86.4 | 84.2 | 85.15 | 85.15 | +0.9 (+1.07%) | 64,766 |
| 24 Dec 2012 | INR | 85.65 | 86.35 | 83.7 | 84.25 | 84.25 | -0.9 (-1.06%) | 45,822 |
| 21 Dec 2012 | INR | 86.95 | 87.6 | 84.9 | 85.15 | 85.15 | -1.9 (-2.18%) | 214,969 |
| 20 Dec 2012 | INR | 85.25 | 89.3 | 85.25 | 87.05 | 87.05 | -1.35 (-1.53%) | 49,936 |
| 19 Dec 2012 | INR | 89.45 | 91.4 | 81.8 | 88.4 | 88.4 | -1.65 (-1.83%) | 145,123 |
| 18 Dec 2012 | INR | 87.25 | 93.25 | 86.6 | 90.05 | 90.05 | +3.1 (+3.57%) | 529,296 |
| 17 Dec 2012 | INR | 85.8 | 88.5 | 83.9 | 86.95 | 86.95 | +1.35 (+1.58%) | 115,485 |
| 14 Dec 2012 | INR | 85.45 | 86.5 | 85.05 | 85.6 | 85.6 | +0.5 (+0.59%) | 44,495 |
| 13 Dec 2012 | INR | 86 | 88.6 | 83.95 | 85.1 | 85.1 | -0.35 (-0.41%) | 233,505 |
| 12 Dec 2012 | INR | 86.4 | 86.6 | 84.5 | 85.45 | 85.45 | -0.65 (-0.75%) | 36,676 |
| 11 Dec 2012 | INR | 86.25 | 88.4 | 84.45 | 86.1 | 86.1 | +0.05 (+0.06%) | 122,580 |
| 10 Dec 2012 | INR | 86.9 | 87.8 | 85.5 | 86.05 | 86.05 | -0.8 (-0.92%) | 46,010 |
| 7 Dec 2012 | INR | 89 | 89 | 84.85 | 86.85 | 86.85 | -1.5 (-1.70%) | 320,730 |
| 6 Dec 2012 | INR | 87.3 | 88.6 | 85.6 | 88.35 | 88.35 | +1.05 (+1.20%) | 200,926 |
| 5 Dec 2012 | INR | 88 | 88.9 | 86.9 | 87.3 | 87.3 | 0.0 (0.0%) | 57,566 |
| 4 Dec 2012 | INR | 86.7 | 88.5 | 86.1 | 87.3 | 87.3 | +0.6 (+0.69%) | 119,773 |
| 3 Dec 2012 | INR | 86.9 | 89 | 85.3 | 86.7 | 86.7 | +0.45 (+0.52%) | 142,803 |
| 30 Nov 2012 | INR | 87.1 | 88 | 85 | 86.25 | 86.25 | -0.75 (-0.86%) | 85,709 |
| 29 Nov 2012 | INR | 86.1 | 89.2 | 86.1 | 87 | 87 | +0.05 (+0.06%) | 138,193 |
| 27 Nov 2012 | INR | 85.75 | 88.7 | 84.95 | 86.95 | 86.95 | +1.1 (+1.28%) | 213,939 |
| 26 Nov 2012 | INR | 83 | 87.8 | 81.1 | 85.85 | 85.85 | +3.25 (+3.93%) | 202,156 |
| 23 Nov 2012 | INR | 81 | 83.3 | 80.6 | 82.6 | 82.6 | +2 (+2.48%) | 109,052 |
| 22 Nov 2012 | INR | 82.5 | 83.9 | 80.15 | 80.6 | 80.6 | -1.3 (-1.59%) | 96,890 |
| 21 Nov 2012 | INR | 79.5 | 83.05 | 78.05 | 81.9 | 81.9 | +2.95 (+3.74%) | 219,474 |
| 20 Nov 2012 | INR | 80.5 | 83.4 | 78.15 | 78.95 | 78.95 | -0.95 (-1.19%) | 146,752 |
| 19 Nov 2012 | INR | 83.5 | 84.3 | 79.15 | 79.9 | 79.9 | -2.6 (-3.15%) | 147,649 |
| 16 Nov 2012 | INR | 87.9 | 88.55 | 82.2 | 82.5 | 82.5 | -5.1 (-5.82%) | 235,042 |
| 15 Nov 2012 | INR | 80 | 90.45 | 79.15 | 87.6 | 87.6 | +7.45 (+9.30%) | 1,140,033 |
| 13 Nov 2012 | INR | 78.55 | 80.8 | 78.1 | 80.15 | 80.15 | +2.8 (+3.62%) | 95,078 |
| 12 Nov 2012 | INR | 77.15 | 79.3 | 76.7 | 77.35 | 77.35 | +0.8 (+1.05%) | 55,293 |
