| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 82.7 | 84.4 | 81.75 | 82.65 | 82.65 | +0.75 (+0.92%) | 116,197 |
| 24 Dec 2012 | INR | 81.8 | 84.55 | 80.8 | 81.9 | 81.9 | +0.25 (+0.31%) | 41,907 |
| 21 Dec 2012 | INR | 86 | 88.25 | 80.8 | 81.65 | 81.65 | -4.45 (-5.17%) | 154,570 |
| 20 Dec 2012 | INR | 89 | 89.25 | 85.7 | 86.1 | 86.1 | -2.6 (-2.93%) | 60,152 |
| 19 Dec 2012 | INR | 89.5 | 90.65 | 87.1 | 88.7 | 88.7 | -0.2 (-0.22%) | 174,422 |
| 18 Dec 2012 | INR | 85.55 | 93.35 | 85.05 | 88.9 | 88.9 | +4 (+4.71%) | 2,287,958 |
| 17 Dec 2012 | INR | 83.95 | 85.95 | 83.5 | 84.9 | 84.9 | +0.8 (+0.95%) | 47,943 |
| 14 Dec 2012 | INR | 82.95 | 84.8 | 82.75 | 84.1 | 84.1 | +1.9 (+2.31%) | 974,204 |
| 13 Dec 2012 | INR | 85.75 | 86.5 | 81.95 | 82.2 | 82.2 | -3.1 (-3.63%) | 40,636 |
| 12 Dec 2012 | INR | 85 | 88 | 84.55 | 85.3 | 85.3 | +1.05 (+1.25%) | 83,367 |
| 11 Dec 2012 | INR | 88 | 88 | 82.15 | 84.25 | 84.25 | -3.6 (-4.10%) | 164,985 |
| 10 Dec 2012 | INR | 86.5 | 88.05 | 85.75 | 87.85 | 87.85 | +1.2 (+1.38%) | 122,528 |
| 7 Dec 2012 | INR | 86.1 | 88 | 85.75 | 86.65 | 86.65 | +0.85 (+0.99%) | 83,189 |
| 6 Dec 2012 | INR | 84.7 | 86.8 | 82.55 | 85.8 | 85.8 | +1.65 (+1.96%) | 130,802 |
| 5 Dec 2012 | INR | 81.25 | 86.4 | 80.75 | 84.15 | 84.15 | +3.05 (+3.76%) | 244,176 |
| 4 Dec 2012 | INR | 79.4 | 82.05 | 77.25 | 81.1 | 81.1 | +1.05 (+1.31%) | 210,872 |
| 3 Dec 2012 | INR | 78.3 | 84.5 | 77 | 80.05 | 80.05 | +2.3 (+2.96%) | 446,587 |
| 30 Nov 2012 | INR | 80 | 81 | 76.25 | 77.75 | 77.75 | +0.55 (+0.71%) | 147,664 |
| 29 Nov 2012 | INR | 76 | 78.8 | 75.25 | 77.2 | 77.2 | +1.25 (+1.65%) | 104,892 |
| 27 Nov 2012 | INR | 74.3 | 77.6 | 73.5 | 75.95 | 75.95 | +1.85 (+2.50%) | 155,689 |
| 26 Nov 2012 | INR | 69.75 | 76 | 69.25 | 74.1 | 74.1 | +4.5 (+6.47%) | 228,511 |
| 23 Nov 2012 | INR | 68.8 | 71.7 | 68.3 | 69.6 | 69.6 | +0.75 (+1.09%) | 126,398 |
| 22 Nov 2012 | INR | 69.6 | 69.65 | 68.4 | 68.85 | 68.85 | -0.1 (-0.15%) | 21,764 |
| 21 Nov 2012 | INR | 68.4 | 69.8 | 67.25 | 68.95 | 68.95 | +1.15 (+1.70%) | 39,950 |
| 20 Nov 2012 | INR | 70.5 | 71.25 | 67.5 | 67.8 | 67.8 | -1.95 (-2.80%) | 50,124 |
| 19 Nov 2012 | INR | 71.95 | 72.85 | 69.35 | 69.75 | 69.75 | -1.85 (-2.58%) | 54,938 |
| 16 Nov 2012 | INR | 71.05 | 80.1 | 71 | 71.6 | 71.6 | -0.15 (-0.21%) | 596,285 |
| 15 Nov 2012 | INR | 69.8 | 72.15 | 68.8 | 71.75 | 71.75 | +1.7 (+2.43%) | 62,337 |
| 13 Nov 2012 | INR | 69.35 | 71.1 | 69.35 | 70.05 | 70.05 | +1.8 (+2.64%) | 27,962 |
| 12 Nov 2012 | INR | 66.95 | 69.2 | 66.95 | 68.25 | 68.25 | +0.95 (+1.41%) | 52,212 |
