| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 101.5 | 101.85 | 98.4 | 99.95 | 66.6333 | -0.85 (-0.84%) | 120,910 |
| 24 Dec 2012 | INR | 101.5 | 107.7 | 99.2 | 100.8 | 67.2 | -0.45 (-0.44%) | 352,135 |
| 21 Dec 2012 | INR | 99.9 | 104.9 | 98 | 101.25 | 67.5 | +0.7 (+0.70%) | 504,948 |
| 20 Dec 2012 | INR | 111 | 111 | 99 | 100.55 | 67.0333 | -9.7 (-8.80%) | 616,285 |
| 19 Dec 2012 | INR | 95.9 | 112.6 | 94.5 | 110.25 | 73.5 | +14.5 (+15.14%) | 1,538,469 |
| 18 Dec 2012 | INR | 86.75 | 98.4 | 83.7 | 95.75 | 63.8333 | +10 (+11.66%) | 577,541 |
| 17 Dec 2012 | INR | 83.5 | 87 | 83 | 85.75 | 57.1667 | +3 (+3.63%) | 105,779 |
| 14 Dec 2012 | INR | 82.25 | 83.8 | 80.4 | 82.75 | 55.1667 | +2.5 (+3.12%) | 55,853 |
| 13 Dec 2012 | INR | 81.1 | 85.25 | 79.25 | 80.25 | 53.5 | +0.15 (+0.19%) | 103,873 |
| 12 Dec 2012 | INR | 77.2 | 81.7 | 77.15 | 80.1 | 53.4 | +2.3 (+2.96%) | 24,710 |
| 11 Dec 2012 | INR | 80.35 | 80.4 | 76.75 | 77.8 | 51.8667 | -2 (-2.51%) | 20,247 |
| 10 Dec 2012 | INR | 81.15 | 82.1 | 79.35 | 79.8 | 53.2 | -1.35 (-1.66%) | 16,460 |
| 7 Dec 2012 | INR | 81.9 | 83.3 | 80.15 | 81.15 | 54.1 | +0.2 (+0.25%) | 75,579 |
| 6 Dec 2012 | INR | 79.5 | 81.95 | 78 | 80.95 | 53.9667 | +3.85 (+4.99%) | 157,582 |
| 5 Dec 2012 | INR | 75.45 | 78.3 | 73.05 | 77.1 | 51.4 | +4.6 (+6.34%) | 123,222 |
| 4 Dec 2012 | INR | 73.3 | 74.45 | 71.55 | 72.5 | 48.3333 | -0.35 (-0.48%) | 29,022 |
| 3 Dec 2012 | INR | 72.6 | 73.7 | 72.15 | 72.85 | 48.5667 | -0.4 (-0.55%) | 16,926 |
| 30 Nov 2012 | INR | 71 | 74.4 | 70.75 | 73.25 | 48.8333 | +2.65 (+3.75%) | 73,447 |
| 29 Nov 2012 | INR | 71.4 | 71.95 | 70.1 | 70.6 | 47.0667 | +0.45 (+0.64%) | 28,597 |
| 27 Nov 2012 | INR | 67.35 | 72.5 | 67 | 70.15 | 46.7667 | +3.3 (+4.94%) | 80,298 |
| 26 Nov 2012 | INR | 67 | 67.75 | 66 | 66.85 | 44.5667 | +0.1 (+0.15%) | 18,066 |
| 23 Nov 2012 | INR | 68.05 | 68.65 | 65.85 | 66.75 | 44.5 | -0.65 (-0.96%) | 12,599 |
| 22 Nov 2012 | INR | 68.1 | 69.75 | 67.1 | 67.4 | 44.9333 | -0.4 (-0.59%) | 19,540 |
| 21 Nov 2012 | INR | 66.35 | 69.7 | 65.35 | 67.8 | 45.2 | +2.25 (+3.43%) | 44,165 |
| 20 Nov 2012 | INR | 68.2 | 68.45 | 65.05 | 65.55 | 43.7 | -2.45 (-3.60%) | 15,729 |
| 19 Nov 2012 | INR | 69.15 | 69.9 | 67.15 | 68 | 45.3333 | -1.15 (-1.66%) | 13,226 |
| 16 Nov 2012 | INR | 71.7 | 73 | 68.1 | 69.15 | 46.1 | -2.9 (-4.02%) | 31,321 |
| 15 Nov 2012 | INR | 72.1 | 73.45 | 71.6 | 72.05 | 48.0333 | -1.1 (-1.50%) | 17,885 |
| 13 Nov 2012 | INR | 71.85 | 73.9 | 71.5 | 73.15 | 48.7667 | +0.9 (+1.25%) | 24,160 |
| 12 Nov 2012 | INR | 72.3 | 73.7 | 70.6 | 72.25 | 48.1667 | +0.4 (+0.56%) | 71,351 |
