| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2012 | INR | 84 | 87.5 | 83.55 | 85.95 | 85.95 | +1.7 (+2.02%) | 17,818 |
| 7 Dec 2012 | INR | 84.3 | 87.2 | 84 | 84.25 | 84.25 | -2.9 (-3.33%) | 39,321 |
| 6 Dec 2012 | INR | 89.1 | 90.65 | 85 | 87.15 | 87.15 | -1.8 (-2.02%) | 46,707 |
| 5 Dec 2012 | INR | 92 | 93.5 | 88 | 88.95 | 88.95 | -3.25 (-3.52%) | 63,381 |
| 4 Dec 2012 | INR | 96.35 | 96.9 | 89.2 | 92.2 | 92.2 | -0.1 (-0.11%) | 229,880 |
| 3 Dec 2012 | INR | 90.7 | 92.3 | 89 | 92.3 | 92.3 | +4.35 (+4.95%) | 41,695 |
| 30 Nov 2012 | INR | 87.9 | 87.95 | 83.05 | 87.95 | 87.95 | +4.15 (+4.95%) | 49,191 |
| 29 Nov 2012 | INR | 83.8 | 83.8 | 80 | 83.8 | 83.8 | +3.95 (+4.95%) | 43,884 |
| 27 Nov 2012 | INR | 77 | 79.85 | 77 | 79.85 | 79.85 | +3.8 (+5.00%) | 6,799 |
| 26 Nov 2012 | INR | 77 | 77.35 | 75.8 | 76.05 | 76.05 | +0.65 (+0.86%) | 12,254 |
| 23 Nov 2012 | INR | 74.7 | 76.75 | 74.5 | 75.4 | 75.4 | +0.7 (+0.94%) | 7,856 |
| 22 Nov 2012 | INR | 75.45 | 75.5 | 73.5 | 74.7 | 74.7 | +0.6 (+0.81%) | 4,173 |
| 21 Nov 2012 | INR | 74.95 | 75.45 | 72.85 | 74.1 | 74.1 | +0.8 (+1.09%) | 4,211 |
| 20 Nov 2012 | INR | 78 | 78 | 72.5 | 73.3 | 73.3 | -1.9 (-2.53%) | 8,719 |
| 19 Nov 2012 | INR | 76.1 | 77.95 | 75 | 75.2 | 75.2 | -2.75 (-3.53%) | 7,242 |
| 16 Nov 2012 | INR | 80 | 83.8 | 77.25 | 77.95 | 77.95 | -2.7 (-3.35%) | 69,794 |
| 15 Nov 2012 | INR | 77 | 81.65 | 75.65 | 80.65 | 80.65 | +2.85 (+3.66%) | 41,242 |
| 13 Nov 2012 | INR | 77.85 | 78.85 | 75 | 77.8 | 77.8 | +0.6 (+0.78%) | 5,025 |
| 12 Nov 2012 | INR | 76 | 78.2 | 74.55 | 77.2 | 77.2 | +2.05 (+2.73%) | 7,259 |
| 9 Nov 2012 | INR | 75 | 77 | 75 | 75.15 | 75.15 | -1.95 (-2.53%) | 7,909 |
| 8 Nov 2012 | INR | 79 | 79 | 74.7 | 77.1 | 77.1 | -0.9 (-1.15%) | 32,567 |
| 7 Nov 2012 | INR | 75 | 78 | 74.35 | 78 | 78 | +3.7 (+4.98%) | 31,772 |
| 6 Nov 2012 | INR | 75 | 75.4 | 72.85 | 74.3 | 74.3 | -1.3 (-1.72%) | 4,751 |
| 5 Nov 2012 | INR | 73.5 | 76.5 | 73.5 | 75.6 | 75.6 | +0.75 (+1.00%) | 17,554 |
| 2 Nov 2012 | INR | 74.8 | 75.5 | 73.5 | 74.85 | 74.85 | +2.35 (+3.24%) | 19,993 |
| 1 Nov 2012 | INR | 73 | 73.5 | 72.4 | 72.5 | 72.5 | -0.85 (-1.16%) | 2,590 |
| 31 Oct 2012 | INR | 73 | 74.4 | 71.5 | 73.35 | 73.35 | -0.45 (-0.61%) | 13,069 |
| 30 Oct 2012 | INR | 73 | 75.3 | 70 | 73.8 | 73.8 | +1.15 (+1.58%) | 17,655 |
| 29 Oct 2012 | INR | 72.75 | 73.8 | 72.5 | 72.65 | 72.65 | -0.15 (-0.21%) | 7,079 |
| 26 Oct 2012 | INR | 72.15 | 74 | 72.15 | 72.8 | 72.8 | +0.1 (+0.14%) | 6,060 |
