| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 126.05 | 128.25 | 125.85 | 126.5 | 12.65 | +0.65 (+0.52%) | 237,471 |
| 24 Dec 2012 | INR | 126.7 | 127.25 | 124.65 | 125.85 | 12.585 | +0.15 (+0.12%) | 269,086 |
| 21 Dec 2012 | INR | 125.1 | 128.35 | 123.55 | 125.7 | 12.57 | -0.4 (-0.32%) | 409,102 |
| 20 Dec 2012 | INR | 130 | 131.3 | 125.65 | 126.1 | 12.61 | -3.3 (-2.55%) | 508,138 |
| 19 Dec 2012 | INR | 130.1 | 132.5 | 128.25 | 129.4 | 12.94 | +0.45 (+0.35%) | 613,695 |
| 18 Dec 2012 | INR | 128.15 | 131.6 | 127.15 | 128.95 | 12.895 | -0.55 (-0.42%) | 1,237,068 |
| 17 Dec 2012 | INR | 139.8 | 140.15 | 128.15 | 129.5 | 12.95 | -10.05 (-7.20%) | 1,453,844 |
| 14 Dec 2012 | INR | 140 | 140.9 | 137.6 | 139.55 | 13.955 | +2.6 (+1.90%) | 359,339 |
| 13 Dec 2012 | INR | 141.6 | 142.75 | 136.05 | 136.95 | 13.695 | -3.55 (-2.53%) | 276,964 |
| 12 Dec 2012 | INR | 142.2 | 143.7 | 139.6 | 140.5 | 14.05 | -0.5 (-0.35%) | 327,349 |
| 11 Dec 2012 | INR | 145.65 | 146.3 | 139.1 | 141 | 14.1 | -3.25 (-2.25%) | 422,797 |
| 10 Dec 2012 | INR | 141.95 | 146.95 | 141.95 | 144.25 | 14.425 | +2.75 (+1.94%) | 812,925 |
| 7 Dec 2012 | INR | 141 | 144.2 | 139.75 | 141.5 | 14.15 | +0.95 (+0.68%) | 516,807 |
| 6 Dec 2012 | INR | 139 | 141.7 | 136.8 | 140.55 | 14.055 | +2.8 (+2.03%) | 543,074 |
| 5 Dec 2012 | INR | 136.25 | 139.8 | 135 | 137.75 | 13.775 | +1.8 (+1.32%) | 394,626 |
| 4 Dec 2012 | INR | 135.5 | 138.5 | 134.95 | 135.95 | 13.595 | 0.0 (0.0%) | 246,019 |
| 3 Dec 2012 | INR | 136.05 | 137.85 | 134.3 | 135.95 | 13.595 | +0.6 (+0.44%) | 307,284 |
| 30 Nov 2012 | INR | 135.15 | 138.4 | 132.05 | 135.35 | 13.535 | +1.25 (+0.93%) | 596,202 |
| 29 Nov 2012 | INR | 127 | 135 | 126.65 | 134.1 | 13.41 | +7.95 (+6.30%) | 918,739 |
| 27 Nov 2012 | INR | 123 | 127.8 | 121.65 | 126.15 | 12.615 | +3.95 (+3.23%) | 458,951 |
| 26 Nov 2012 | INR | 123.1 | 124.15 | 121.2 | 122.2 | 12.22 | -0.2 (-0.16%) | 294,248 |
| 23 Nov 2012 | INR | 123.6 | 123.7 | 120.25 | 122.4 | 12.24 | -0.65 (-0.53%) | 179,094 |
| 22 Nov 2012 | INR | 121.05 | 123.8 | 119.15 | 123.05 | 12.305 | +3.25 (+2.71%) | 414,449 |
| 21 Nov 2012 | INR | 118 | 121.3 | 117.45 | 119.8 | 11.98 | +2.25 (+1.91%) | 378,848 |
| 20 Nov 2012 | INR | 120.9 | 122.2 | 116.7 | 117.55 | 11.755 | -3.4 (-2.81%) | 611,657 |
| 19 Nov 2012 | INR | 124 | 125.5 | 120.1 | 120.95 | 12.095 | -2.6 (-2.10%) | 492,993 |
| 16 Nov 2012 | INR | 128.4 | 129.8 | 122.15 | 123.55 | 12.355 | -4.5 (-3.51%) | 400,437 |
| 15 Nov 2012 | INR | 124.4 | 129.75 | 121.5 | 128.05 | 12.805 | +2.7 (+2.15%) | 581,367 |
| 13 Nov 2012 | INR | 125.9 | 125.9 | 124.55 | 125.35 | 12.535 | +0.6 (+0.48%) | 104,630 |
| 12 Nov 2012 | INR | 122.65 | 125.7 | 122.15 | 124.75 | 12.475 | +3.65 (+3.01%) | 420,617 |
