| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 105.85 | 109.4 | 105.8 | 105.8 | 10.58 | -1.5 (-1.40%) | 38 |
| 24 Dec 2012 | INR | 108.5 | 109 | 106.6 | 107.3 | 10.73 | -1.65 (-1.51%) | 92 |
| 21 Dec 2012 | INR | 107 | 109 | 107 | 108.95 | 10.895 | -0.2 (-0.18%) | 350 |
| 20 Dec 2012 | INR | 109.15 | 109.15 | 109.15 | 109.15 | 10.915 | 0.0 (0.0%) | 0 |
| 19 Dec 2012 | INR | 110 | 111.1 | 108.2 | 109.15 | 10.915 | +0.15 (+0.14%) | 684 |
| 18 Dec 2012 | INR | 109 | 110 | 109 | 109 | 10.9 | -0.75 (-0.68%) | 301 |
| 17 Dec 2012 | INR | 107.3 | 109.8 | 107.2 | 109.75 | 10.975 | +2.3 (+2.14%) | 217 |
| 14 Dec 2012 | INR | 109.4 | 111.1 | 107 | 107.45 | 10.745 | -0.95 (-0.88%) | 531 |
| 13 Dec 2012 | INR | 111.2 | 111.2 | 107 | 108.4 | 10.84 | -0.95 (-0.87%) | 1,341 |
| 12 Dec 2012 | INR | 114.4 | 114.4 | 109 | 109.35 | 10.935 | -1.9 (-1.71%) | 1,106 |
| 11 Dec 2012 | INR | 111.25 | 111.75 | 111.25 | 111.25 | 11.125 | -0.8 (-0.71%) | 700 |
| 10 Dec 2012 | INR | 112.1 | 113.05 | 110 | 112.05 | 11.205 | -2.35 (-2.05%) | 404 |
| 7 Dec 2012 | INR | 119.5 | 119.5 | 114.2 | 114.4 | 11.44 | -0.3 (-0.26%) | 1,400 |
| 6 Dec 2012 | INR | 115 | 115 | 112.6 | 114.7 | 11.47 | -0.3 (-0.26%) | 274 |
| 5 Dec 2012 | INR | 116 | 116 | 115 | 115 | 11.5 | -0.75 (-0.65%) | 3,269 |
| 4 Dec 2012 | INR | 118.45 | 118.45 | 114.8 | 115.75 | 11.575 | -2.2 (-1.87%) | 725 |
| 3 Dec 2012 | INR | 119.85 | 120 | 117.25 | 117.95 | 11.795 | -2.3 (-1.91%) | 1,039 |
| 30 Nov 2012 | INR | 112.7 | 125 | 112.7 | 120.25 | 12.025 | -1.9 (-1.56%) | 2,853 |
| 29 Nov 2012 | INR | 109.95 | 124.6 | 109.95 | 122.15 | 12.215 | +18.3 (+17.62%) | 17,272 |
| 27 Nov 2012 | INR | 103.9 | 104.8 | 101.5 | 103.85 | 10.385 | +3.05 (+3.03%) | 705 |
| 26 Nov 2012 | INR | 101 | 101.5 | 100.25 | 100.8 | 10.08 | -1.2 (-1.18%) | 630 |
| 23 Nov 2012 | INR | 101.15 | 103 | 101.1 | 102 | 10.2 | -3.25 (-3.09%) | 366 |
| 22 Nov 2012 | INR | 102.95 | 105.25 | 102.95 | 105.25 | 10.525 | +5.1 (+5.09%) | 242 |
| 21 Nov 2012 | INR | 102.5 | 102.6 | 100 | 100.15 | 10.015 | -1.15 (-1.14%) | 603 |
| 20 Nov 2012 | INR | 103.9 | 103.9 | 100.25 | 101.3 | 10.13 | -0.3 (-0.30%) | 801 |
| 19 Nov 2012 | INR | 101 | 103.55 | 101 | 101.6 | 10.16 | -1.05 (-1.02%) | 898 |
| 16 Nov 2012 | INR | 105.65 | 106.9 | 102.65 | 102.65 | 10.265 | -3.2 (-3.02%) | 742 |
| 15 Nov 2012 | INR | 105.05 | 106.95 | 104.15 | 105.85 | 10.585 | +0.55 (+0.52%) | 235 |
| 13 Nov 2012 | INR | 106.25 | 106.25 | 105 | 105.3 | 10.53 | -1.7 (-1.59%) | 88 |
| 12 Nov 2012 | INR | 108 | 109.45 | 106.65 | 107 | 10.7 | -3 (-2.73%) | 402 |
