| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 98.5 | 100.35 | 97.85 | 98.75 | 98.75 | +1.3 (+1.33%) | 37,456 |
| 24 Dec 2012 | INR | 98.95 | 101.3 | 96.5 | 97.45 | 97.45 | -1.2 (-1.22%) | 26,972 |
| 21 Dec 2012 | INR | 99.55 | 102.8 | 97.4 | 98.65 | 98.65 | -1.65 (-1.65%) | 100,557 |
| 20 Dec 2012 | INR | 101.75 | 103 | 99 | 100.3 | 100.3 | -1.15 (-1.13%) | 90,157 |
| 19 Dec 2012 | INR | 99.4 | 105.2 | 98.7 | 101.45 | 101.45 | +2.9 (+2.94%) | 299,466 |
| 18 Dec 2012 | INR | 96 | 101.1 | 95 | 98.55 | 98.55 | +2.7 (+2.82%) | 147,037 |
| 17 Dec 2012 | INR | 94.3 | 97.95 | 94.3 | 95.85 | 95.85 | +1.75 (+1.86%) | 165,835 |
| 14 Dec 2012 | INR | 98.05 | 98.4 | 93.15 | 94.1 | 94.1 | -1.75 (-1.83%) | 67,641 |
| 13 Dec 2012 | INR | 96.5 | 99.4 | 95.25 | 95.85 | 95.85 | -0.05 (-0.05%) | 172,474 |
| 12 Dec 2012 | INR | 96.5 | 98.4 | 93.3 | 95.9 | 95.9 | +0.25 (+0.26%) | 155,733 |
| 11 Dec 2012 | INR | 103.5 | 105.3 | 90.9 | 95.65 | 95.65 | -6.95 (-6.77%) | 263,944 |
| 10 Dec 2012 | INR | 103.75 | 105.95 | 100.25 | 102.6 | 102.6 | 0.0 (0.0%) | 158,841 |
| 7 Dec 2012 | INR | 101.3 | 106.75 | 99.45 | 102.6 | 102.6 | +2.4 (+2.40%) | 454,626 |
| 6 Dec 2012 | INR | 97 | 102.75 | 91.25 | 100.2 | 100.2 | +3.85 (+4.00%) | 680,454 |
| 5 Dec 2012 | INR | 88.5 | 101.4 | 88.5 | 96.35 | 96.35 | +8.5 (+9.68%) | 524,553 |
| 4 Dec 2012 | INR | 91 | 91 | 87.5 | 87.85 | 87.85 | -1.05 (-1.18%) | 16,011 |
| 3 Dec 2012 | INR | 88.9 | 91 | 87 | 88.9 | 88.9 | +2.5 (+2.89%) | 33,950 |
| 30 Nov 2012 | INR | 88 | 88.4 | 85.2 | 86.4 | 86.4 | +0.55 (+0.64%) | 12,781 |
| 29 Nov 2012 | INR | 87.7 | 89 | 85 | 85.85 | 85.85 | -1.15 (-1.32%) | 34,398 |
| 27 Nov 2012 | INR | 87 | 88.9 | 85 | 87 | 87 | +0.4 (+0.46%) | 35,228 |
| 26 Nov 2012 | INR | 83.25 | 87.5 | 83.25 | 86.6 | 86.6 | +3.65 (+4.40%) | 50,469 |
| 23 Nov 2012 | INR | 83.5 | 84.35 | 82.7 | 82.95 | 82.95 | -0.4 (-0.48%) | 14,176 |
| 22 Nov 2012 | INR | 83.95 | 85.7 | 82.95 | 83.35 | 83.35 | +0.6 (+0.73%) | 29,924 |
| 21 Nov 2012 | INR | 79.3 | 84.7 | 78.65 | 82.75 | 82.75 | +4.5 (+5.75%) | 73,933 |
| 20 Nov 2012 | INR | 77.5 | 80.6 | 77 | 78.25 | 78.25 | +0.45 (+0.58%) | 21,552 |
| 19 Nov 2012 | INR | 81 | 81.5 | 76.55 | 77.8 | 77.8 | -2.35 (-2.93%) | 14,198 |
| 16 Nov 2012 | INR | 82.8 | 84.7 | 79.25 | 80.15 | 80.15 | -2.55 (-3.08%) | 24,621 |
| 15 Nov 2012 | INR | 80.2 | 85.4 | 80.1 | 82.7 | 82.7 | +0.45 (+0.55%) | 35,288 |
| 13 Nov 2012 | INR | 80.1 | 83.5 | 80.1 | 82.25 | 82.25 | -0.55 (-0.66%) | 5,013 |
| 12 Nov 2012 | INR | 83 | 85.45 | 82.1 | 82.8 | 82.8 | 0.0 (0.0%) | 39,770 |
