| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 100 | 104.1 | 99 | 103.15 | 103.15 | +2.4 (+2.38%) | 1,802 |
| 24 Dec 2012 | INR | 98.5 | 101.15 | 97.15 | 100.75 | 100.75 | +1.6 (+1.61%) | 896 |
| 21 Dec 2012 | INR | 101.85 | 101.85 | 98.5 | 99.15 | 99.15 | -0.7 (-0.70%) | 605 |
| 20 Dec 2012 | INR | 100.05 | 101.95 | 99.15 | 99.85 | 99.85 | -1.45 (-1.43%) | 939 |
| 19 Dec 2012 | INR | 103 | 103 | 101.3 | 101.3 | 101.3 | -1.2 (-1.17%) | 669 |
| 18 Dec 2012 | INR | 103 | 103.5 | 102.25 | 102.5 | 102.5 | -1.1 (-1.06%) | 367,913 |
| 17 Dec 2012 | INR | 105 | 105 | 103.25 | 103.6 | 103.6 | -1.4 (-1.33%) | 805 |
| 14 Dec 2012 | INR | 103.45 | 106.25 | 102.3 | 105 | 105 | +0.25 (+0.24%) | 2,969 |
| 13 Dec 2012 | INR | 102 | 105.5 | 102 | 104.75 | 104.75 | +1.6 (+1.55%) | 24,681 |
| 12 Dec 2012 | INR | 104 | 105.45 | 102.25 | 103.15 | 103.15 | +0.85 (+0.83%) | 634 |
| 11 Dec 2012 | INR | 105 | 105 | 101 | 102.3 | 102.3 | -3.65 (-3.45%) | 7,434 |
| 10 Dec 2012 | INR | 107.8 | 107.8 | 102.85 | 105.95 | 105.95 | +3 (+2.91%) | 2,991 |
| 7 Dec 2012 | INR | 105 | 106.8 | 100 | 102.95 | 102.95 | -1.9 (-1.81%) | 8,244 |
| 6 Dec 2012 | INR | 105.25 | 106.2 | 104.2 | 104.85 | 104.85 | -2.35 (-2.19%) | 446 |
| 5 Dec 2012 | INR | 108 | 109.8 | 106.1 | 107.2 | 107.2 | -0.1 (-0.09%) | 3,477 |
| 4 Dec 2012 | INR | 108 | 113.1 | 107 | 107.3 | 107.3 | -1.9 (-1.74%) | 528,988 |
| 3 Dec 2012 | INR | 102.25 | 112.35 | 102 | 109.2 | 109.2 | +6.1 (+5.92%) | 24,204 |
| 30 Nov 2012 | INR | 102 | 105 | 99.2 | 103.1 | 103.1 | +1.25 (+1.23%) | 1,019,604 |
| 29 Nov 2012 | INR | 101.95 | 102.7 | 99.2 | 101.85 | 101.85 | +1.4 (+1.39%) | 5,548 |
| 27 Nov 2012 | INR | 97.65 | 100.85 | 97.65 | 100.45 | 100.45 | +2.4 (+2.45%) | 3,866 |
| 26 Nov 2012 | INR | 94 | 98.85 | 94 | 98.05 | 98.05 | +2.9 (+3.05%) | 4,734 |
| 23 Nov 2012 | INR | 98.4 | 98.4 | 95 | 95.15 | 95.15 | -3.3 (-3.35%) | 2,538 |
| 22 Nov 2012 | INR | 98.75 | 98.75 | 96.25 | 98.45 | 98.45 | -0.25 (-0.25%) | 12,458 |
| 21 Nov 2012 | INR | 99.35 | 100.5 | 97 | 98.7 | 98.7 | -0.65 (-0.65%) | 37,160 |
| 20 Nov 2012 | INR | 101.25 | 101.85 | 96.5 | 99.35 | 99.35 | -0.9 (-0.90%) | 1,117,339 |
| 19 Nov 2012 | INR | 96.85 | 103.85 | 95.5 | 100.25 | 100.25 | +3.25 (+3.35%) | 191,743 |
| 16 Nov 2012 | INR | 101.85 | 101.9 | 95.55 | 97 | 97 | -1.6 (-1.62%) | 3,913 |
| 15 Nov 2012 | INR | 96.8 | 102 | 94.6 | 98.6 | 98.6 | +1.9 (+1.96%) | 12,706 |
| 13 Nov 2012 | INR | 97.9 | 98 | 95.15 | 96.7 | 96.7 | +1 (+1.04%) | 436 |
| 12 Nov 2012 | INR | 94.05 | 96.5 | 93.7 | 95.7 | 95.7 | 0.0 (0.0%) | 3,707 |
