| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 128 | 128.9 | 126.2 | 127.5 | 127.5 | +1.05 (+0.83%) | 564 |
| 24 Dec 2012 | INR | 127 | 129 | 126.25 | 126.45 | 126.45 | -0.7 (-0.55%) | 2,977 |
| 21 Dec 2012 | INR | 128.8 | 129 | 126 | 127.15 | 127.15 | +0.35 (+0.28%) | 2,071 |
| 20 Dec 2012 | INR | 129 | 130 | 125.5 | 126.8 | 126.8 | +0.35 (+0.28%) | 10,710 |
| 19 Dec 2012 | INR | 126.5 | 127 | 124.5 | 126.45 | 126.45 | +1.3 (+1.04%) | 3,258 |
| 18 Dec 2012 | INR | 128 | 128 | 124.05 | 125.15 | 125.15 | -2.15 (-1.69%) | 936 |
| 17 Dec 2012 | INR | 124.85 | 127.45 | 124.75 | 127.3 | 127.3 | +2.8 (+2.25%) | 141 |
| 14 Dec 2012 | INR | 126.55 | 127 | 123 | 124.5 | 124.5 | -2.05 (-1.62%) | 175 |
| 13 Dec 2012 | INR | 126.95 | 126.95 | 125 | 126.55 | 126.55 | +0.55 (+0.44%) | 1,831 |
| 12 Dec 2012 | INR | 127.35 | 127.4 | 125 | 126 | 126 | +0.65 (+0.52%) | 2,906 |
| 11 Dec 2012 | INR | 127.5 | 127.5 | 125.3 | 125.35 | 125.35 | -2.3 (-1.80%) | 1,048 |
| 10 Dec 2012 | INR | 127.25 | 129 | 126 | 127.65 | 127.65 | +0.65 (+0.51%) | 1,330 |
| 7 Dec 2012 | INR | 128 | 128.3 | 126.6 | 127 | 127 | -0.05 (-0.04%) | 1,802 |
| 6 Dec 2012 | INR | 128 | 128 | 126.9 | 127.05 | 127.05 | -0.6 (-0.47%) | 1,177 |
| 5 Dec 2012 | INR | 129.8 | 145.75 | 127.05 | 127.65 | 127.65 | +2.15 (+1.71%) | 7,999 |
| 4 Dec 2012 | INR | 128.85 | 128.95 | 125.1 | 125.5 | 125.5 | -0.5 (-0.40%) | 1,139 |
| 3 Dec 2012 | INR | 127 | 131.95 | 125.5 | 126 | 126 | -1.5 (-1.18%) | 3,144 |
| 30 Nov 2012 | INR | 127.3 | 129.25 | 127.3 | 127.5 | 127.5 | +0.35 (+0.28%) | 164 |
| 29 Nov 2012 | INR | 130 | 130.95 | 127 | 127.15 | 127.15 | -1.85 (-1.43%) | 960 |
| 27 Nov 2012 | INR | 128.2 | 131.8 | 127.05 | 129 | 129 | -1 (-0.77%) | 913 |
| 26 Nov 2012 | INR | 130.95 | 131.4 | 129.95 | 130 | 130 | -0.8 (-0.61%) | 45 |
| 23 Nov 2012 | INR | 127.05 | 131 | 127.05 | 130.8 | 130.8 | +1.4 (+1.08%) | 429 |
| 22 Nov 2012 | INR | 128 | 131.8 | 127 | 129.4 | 129.4 | -0.6 (-0.46%) | 792 |
| 21 Nov 2012 | INR | 128 | 130.15 | 126 | 130 | 130 | -1.15 (-0.88%) | 1,098 |
| 20 Nov 2012 | INR | 130 | 131.2 | 130 | 131.15 | 131.15 | +2.55 (+1.98%) | 404 |
| 19 Nov 2012 | INR | 127.5 | 131.9 | 127.5 | 128.6 | 128.6 | +1 (+0.78%) | 17,169 |
| 16 Nov 2012 | INR | 126.85 | 129.75 | 126.05 | 127.6 | 127.6 | -0.7 (-0.55%) | 761 |
| 15 Nov 2012 | INR | 130.95 | 130.95 | 126 | 128.3 | 128.3 | -2.2 (-1.69%) | 205 |
| 13 Nov 2012 | INR | 128 | 132.5 | 128 | 130.5 | 130.5 | +2.35 (+1.83%) | 851 |
| 12 Nov 2012 | INR | 130.7 | 134 | 126 | 128.15 | 128.15 | -2.3 (-1.76%) | 504,416 |
