| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 71.9 | 73.15 | 71.4 | 72 | 72 | +0.7 (+0.98%) | 673,839 |
| 24 Dec 2012 | INR | 71.6 | 71.9 | 70.45 | 71.3 | 71.3 | +0.3 (+0.42%) | 808,243 |
| 21 Dec 2012 | INR | 73.15 | 73.9 | 70.3 | 71 | 71 | -3.15 (-4.25%) | 1,645,084 |
| 20 Dec 2012 | INR | 74.5 | 75.2 | 73 | 74.15 | 74.15 | -0.55 (-0.74%) | 1,083,962 |
| 19 Dec 2012 | INR | 75.75 | 76.5 | 73.55 | 74.7 | 74.7 | -0.65 (-0.86%) | 1,219,266 |
| 18 Dec 2012 | INR | 74.7 | 75.8 | 71.65 | 75.35 | 75.35 | +1.25 (+1.69%) | 1,636,007 |
| 17 Dec 2012 | INR | 73.5 | 74.85 | 72.55 | 74.1 | 74.1 | +0.7 (+0.95%) | 1,144,355 |
| 14 Dec 2012 | INR | 72.2 | 73.9 | 71.75 | 73.4 | 73.4 | +2 (+2.80%) | 1,592,609 |
| 13 Dec 2012 | INR | 73 | 75.8 | 70.2 | 71.4 | 71.4 | -0.75 (-1.04%) | 2,625,327 |
| 12 Dec 2012 | INR | 71.65 | 74.25 | 71.65 | 72.15 | 72.15 | +0.55 (+0.77%) | 2,079,346 |
| 11 Dec 2012 | INR | 76 | 76.25 | 70.6 | 71.6 | 71.6 | -3.85 (-5.10%) | 2,835,436 |
| 10 Dec 2012 | INR | 74.7 | 76.45 | 74.15 | 75.45 | 75.45 | +1.1 (+1.48%) | 1,254,536 |
| 7 Dec 2012 | INR | 76 | 77.65 | 73.75 | 74.35 | 74.35 | -1.85 (-2.43%) | 2,269,652 |
| 6 Dec 2012 | INR | 76.4 | 76.9 | 73.8 | 76.2 | 76.2 | +1.15 (+1.53%) | 3,536,018 |
| 5 Dec 2012 | INR | 70.65 | 76 | 69.05 | 75.05 | 75.05 | +4.75 (+6.76%) | 3,625,608 |
| 4 Dec 2012 | INR | 71 | 72 | 69 | 70.3 | 70.3 | -0.5 (-0.71%) | 1,688,213 |
| 3 Dec 2012 | INR | 68.7 | 71.4 | 67.9 | 70.8 | 70.8 | +2.25 (+3.28%) | 1,933,140 |
| 30 Nov 2012 | INR | 70.1 | 70.8 | 67.85 | 68.55 | 68.55 | -1.1 (-1.58%) | 1,584,220 |
| 29 Nov 2012 | INR | 67.4 | 70.45 | 67.05 | 69.65 | 69.65 | +2.95 (+4.42%) | 2,018,807 |
| 27 Nov 2012 | INR | 66.3 | 68.1 | 65.5 | 66.7 | 66.7 | +1.35 (+2.07%) | 1,286,067 |
| 26 Nov 2012 | INR | 64.25 | 66.55 | 63.5 | 65.35 | 65.35 | +1.35 (+2.11%) | 1,340,796 |
| 23 Nov 2012 | INR | 64.35 | 65.05 | 63.25 | 64 | 64 | -0.35 (-0.54%) | 811,693 |
| 22 Nov 2012 | INR | 64.6 | 65.35 | 62.85 | 64.35 | 64.35 | +0.45 (+0.70%) | 1,383,368 |
| 21 Nov 2012 | INR | 62.85 | 64.45 | 60.6 | 63.9 | 63.9 | +1.85 (+2.98%) | 1,386,675 |
| 20 Nov 2012 | INR | 65.2 | 65.8 | 61.35 | 62.05 | 62.05 | -2.7 (-4.17%) | 1,273,597 |
| 19 Nov 2012 | INR | 65.6 | 66.6 | 63.6 | 64.75 | 64.75 | -0.5 (-0.77%) | 1,445,852 |
| 16 Nov 2012 | INR | 69.45 | 70.65 | 64.25 | 65.25 | 65.25 | -3.55 (-5.16%) | 2,476,313 |
| 15 Nov 2012 | INR | 66.1 | 69.4 | 63.15 | 68.8 | 68.8 | +2.1 (+3.15%) | 3,488,468 |
| 13 Nov 2012 | INR | 68.5 | 68.5 | 65.75 | 66.7 | 66.7 | -1.05 (-1.55%) | 637,357 |
| 12 Nov 2012 | INR | 65.95 | 68.05 | 65.35 | 67.75 | 67.75 | +2.35 (+3.59%) | 2,127,069 |
