| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 103 | 103.7 | 102 | 103.5 | 103.5 | +0.55 (+0.53%) | 7,629 |
| 24 Dec 2012 | INR | 103.55 | 103.55 | 100.95 | 102.95 | 102.95 | +0.55 (+0.54%) | 1,437 |
| 21 Dec 2012 | INR | 102.05 | 104.9 | 101 | 102.4 | 102.4 | 0.0 (0.0%) | 5,899 |
| 20 Dec 2012 | INR | 101.4 | 103.65 | 99.65 | 102.4 | 102.4 | +1.75 (+1.74%) | 2,445 |
| 19 Dec 2012 | INR | 101.6 | 103.9 | 100 | 100.65 | 100.65 | -0.45 (-0.45%) | 7,904 |
| 18 Dec 2012 | INR | 100.6 | 103 | 100.5 | 101.1 | 101.1 | +0.6 (+0.60%) | 2,702 |
| 17 Dec 2012 | INR | 101 | 102 | 100.5 | 100.5 | 100.5 | -0.45 (-0.45%) | 1,765 |
| 14 Dec 2012 | INR | 101 | 103.95 | 100.5 | 100.95 | 100.95 | +0.35 (+0.35%) | 2,777 |
| 13 Dec 2012 | INR | 102.2 | 102.2 | 100.5 | 100.6 | 100.6 | -0.05 (-0.05%) | 5,587 |
| 12 Dec 2012 | INR | 101.15 | 101.95 | 100 | 100.65 | 100.65 | -0.4 (-0.40%) | 7,491 |
| 11 Dec 2012 | INR | 101.5 | 102.8 | 100.5 | 101.05 | 101.05 | -0.4 (-0.39%) | 104,505 |
| 10 Dec 2012 | INR | 101 | 102 | 100.5 | 101.45 | 101.45 | +0.35 (+0.35%) | 1,781 |
| 7 Dec 2012 | INR | 101 | 103.65 | 100.15 | 101.1 | 101.1 | 0.0 (0.0%) | 10,761 |
| 6 Dec 2012 | INR | 102 | 103.95 | 100.25 | 101.1 | 101.1 | -0.95 (-0.93%) | 5,175 |
| 5 Dec 2012 | INR | 102 | 106 | 102 | 102.05 | 102.05 | -0.7 (-0.68%) | 3,084 |
| 4 Dec 2012 | INR | 103 | 104.85 | 102.1 | 102.75 | 102.75 | -0.9 (-0.87%) | 3,130 |
| 3 Dec 2012 | INR | 102 | 107.95 | 101.7 | 103.65 | 103.65 | +1.7 (+1.67%) | 11,094 |
| 30 Nov 2012 | INR | 100.65 | 102.75 | 100.2 | 101.95 | 101.95 | +0.95 (+0.94%) | 3,489 |
| 29 Nov 2012 | INR | 101.35 | 101.45 | 99.9 | 101 | 101 | -1.1 (-1.08%) | 3,197 |
| 27 Nov 2012 | INR | 101 | 102.6 | 101 | 102.1 | 102.1 | 0.0 (0.0%) | 1,346 |
| 26 Nov 2012 | INR | 100 | 102.5 | 99 | 102.1 | 102.1 | +0.65 (+0.64%) | 5,135 |
| 23 Nov 2012 | INR | 102.25 | 102.95 | 99.3 | 101.45 | 101.45 | -0.1 (-0.10%) | 1,952 |
| 22 Nov 2012 | INR | 101 | 102.5 | 100.1 | 101.55 | 101.55 | +0.7 (+0.69%) | 968 |
| 21 Nov 2012 | INR | 100 | 102 | 99.5 | 100.85 | 100.85 | +0.3 (+0.30%) | 1,322 |
| 20 Nov 2012 | INR | 102.1 | 102.4 | 100.1 | 100.55 | 100.55 | -1.55 (-1.52%) | 1,838 |
| 19 Nov 2012 | INR | 101 | 103 | 100.45 | 102.1 | 102.1 | +1.55 (+1.54%) | 1,362 |
| 16 Nov 2012 | INR | 101 | 102.85 | 100.05 | 100.55 | 100.55 | -0.35 (-0.35%) | 1,367 |
| 15 Nov 2012 | INR | 102 | 102 | 100.6 | 100.9 | 100.9 | +0.25 (+0.25%) | 2,334 |
| 13 Nov 2012 | INR | 100 | 102.8 | 100 | 100.65 | 100.65 | +0.5 (+0.50%) | 353 |
| 12 Nov 2012 | INR | 101.95 | 103 | 100 | 100.15 | 100.15 | -2.1 (-2.05%) | 748 |
