| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 118.05 | 119.3 | 117.2 | 117.75 | 11.775 | +0.75 (+0.64%) | 2,958 |
| 24 Dec 2012 | INR | 121.3 | 121.5 | 116.5 | 117 | 11.7 | -1.85 (-1.56%) | 4,814 |
| 21 Dec 2012 | INR | 122 | 123.9 | 118.3 | 118.85 | 11.885 | -3.2 (-2.62%) | 7,786 |
| 20 Dec 2012 | INR | 124.1 | 125.9 | 122 | 122.05 | 12.205 | -2.15 (-1.73%) | 2,229 |
| 19 Dec 2012 | INR | 122.5 | 124.8 | 121.5 | 124.2 | 12.42 | +2.05 (+1.68%) | 2,433 |
| 18 Dec 2012 | INR | 122.75 | 124 | 121.5 | 122.15 | 12.215 | -0.3 (-0.24%) | 3,164 |
| 17 Dec 2012 | INR | 125.5 | 126 | 122.15 | 122.45 | 12.245 | -0.2 (-0.16%) | 4,149 |
| 14 Dec 2012 | INR | 124.55 | 124.6 | 121.5 | 122.65 | 12.265 | +0.15 (+0.12%) | 5,941 |
| 13 Dec 2012 | INR | 129.85 | 129.9 | 122.2 | 122.5 | 12.25 | -2.2 (-1.76%) | 10,720 |
| 12 Dec 2012 | INR | 126.5 | 127 | 123.85 | 124.7 | 12.47 | -0.85 (-0.68%) | 4,575 |
| 11 Dec 2012 | INR | 127 | 127 | 125.5 | 125.55 | 12.555 | -1.1 (-0.87%) | 5,940 |
| 10 Dec 2012 | INR | 130.95 | 131 | 125 | 126.65 | 12.665 | -3 (-2.31%) | 10,008 |
| 7 Dec 2012 | INR | 131.5 | 132 | 129.05 | 129.65 | 12.965 | -0.8 (-0.61%) | 2,038 |
| 6 Dec 2012 | INR | 132 | 132 | 130 | 130.45 | 13.045 | -0.35 (-0.27%) | 3,255 |
| 5 Dec 2012 | INR | 131.55 | 133.8 | 129.7 | 130.8 | 13.08 | -1.55 (-1.17%) | 2,675 |
| 4 Dec 2012 | INR | 140.65 | 140.65 | 132.1 | 132.35 | 13.235 | +0.45 (+0.34%) | 3,632 |
| 3 Dec 2012 | INR | 129.7 | 134 | 129.7 | 131.9 | 13.19 | +2.6 (+2.01%) | 4,340 |
| 30 Nov 2012 | INR | 129.3 | 133.4 | 128 | 129.3 | 12.93 | +0.55 (+0.43%) | 5,863 |
| 29 Nov 2012 | INR | 129 | 130.7 | 128.3 | 128.75 | 12.875 | +0.65 (+0.51%) | 1,765 |
| 27 Nov 2012 | INR | 129 | 129 | 126.5 | 128.1 | 12.81 | +1.2 (+0.95%) | 2,178 |
| 26 Nov 2012 | INR | 126.25 | 128 | 126.25 | 126.9 | 12.69 | -0.45 (-0.35%) | 3,170 |
| 23 Nov 2012 | INR | 125.1 | 127.9 | 125.05 | 127.35 | 12.735 | +2 (+1.60%) | 4,460 |
| 22 Nov 2012 | INR | 127.5 | 129.5 | 124.8 | 125.35 | 12.535 | -2.05 (-1.61%) | 5,175 |
| 21 Nov 2012 | INR | 129 | 130.95 | 127 | 127.4 | 12.74 | -1.25 (-0.97%) | 2,961 |
| 20 Nov 2012 | INR | 132.9 | 132.9 | 128 | 128.65 | 12.865 | -0.4 (-0.31%) | 697 |
| 19 Nov 2012 | INR | 131 | 131 | 127 | 129.05 | 12.905 | 0.0 (0.0%) | 3,221 |
| 16 Nov 2012 | INR | 136 | 136 | 128.3 | 129.05 | 12.905 | -1.45 (-1.11%) | 3,110 |
| 15 Nov 2012 | INR | 130.75 | 133.6 | 128.05 | 130.5 | 13.05 | -1.4 (-1.06%) | 1,816 |
| 13 Nov 2012 | INR | 133 | 134 | 131.35 | 131.9 | 13.19 | +0.05 (+0.04%) | 1,235 |
| 12 Nov 2012 | INR | 132 | 134.3 | 131.5 | 131.85 | 13.185 | -1 (-0.75%) | 1,215 |
