| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 133.2 | 136.6 | 132 | 135.65 | 135.65 | +3.15 (+2.38%) | 23,619 |
| 24 Dec 2012 | INR | 130.45 | 134 | 128.7 | 132.5 | 132.5 | +0.45 (+0.34%) | 8,394 |
| 21 Dec 2012 | INR | 128.1 | 132.85 | 127.5 | 132.05 | 132.05 | +2.45 (+1.89%) | 18,362 |
| 20 Dec 2012 | INR | 128.65 | 130.85 | 128.55 | 129.6 | 129.6 | -0.3 (-0.23%) | 5,895 |
| 19 Dec 2012 | INR | 130 | 132.45 | 129.6 | 129.9 | 129.9 | -0.05 (-0.04%) | 6,014 |
| 18 Dec 2012 | INR | 130.3 | 132.5 | 129.5 | 129.95 | 129.95 | +0.95 (+0.74%) | 8,319 |
| 17 Dec 2012 | INR | 129.9 | 132.5 | 128.4 | 129 | 129 | -1.05 (-0.81%) | 6,690 |
| 14 Dec 2012 | INR | 129.6 | 131 | 128 | 130.05 | 130.05 | +0.25 (+0.19%) | 11,348 |
| 13 Dec 2012 | INR | 129.05 | 130.9 | 125.8 | 129.8 | 129.8 | 0.0 (0.0%) | 18,290 |
| 12 Dec 2012 | INR | 132 | 133.5 | 129.05 | 129.8 | 129.8 | -0.2 (-0.15%) | 13,856 |
| 11 Dec 2012 | INR | 130.55 | 134.85 | 128.6 | 130 | 130 | -1.55 (-1.18%) | 27,766 |
| 10 Dec 2012 | INR | 131 | 134 | 127.2 | 131.55 | 131.55 | +0.55 (+0.42%) | 11,094 |
| 7 Dec 2012 | INR | 133.25 | 136 | 130.1 | 131 | 131 | -2.25 (-1.69%) | 15,833 |
| 6 Dec 2012 | INR | 135.95 | 138.7 | 131.35 | 133.25 | 133.25 | -1.85 (-1.37%) | 53,950 |
| 5 Dec 2012 | INR | 134 | 143.2 | 131 | 135.1 | 135.1 | +2.25 (+1.69%) | 283,586 |
| 4 Dec 2012 | INR | 123.25 | 137.85 | 122.4 | 132.85 | 132.85 | +9.7 (+7.88%) | 100,430 |
| 3 Dec 2012 | INR | 124.45 | 124.45 | 122.5 | 123.15 | 123.15 | +0.1 (+0.08%) | 8,777 |
| 30 Nov 2012 | INR | 123.25 | 125 | 122.75 | 123.05 | 123.05 | +0.25 (+0.20%) | 12,389 |
| 29 Nov 2012 | INR | 124.7 | 125.8 | 122.5 | 122.8 | 122.8 | -0.6 (-0.49%) | 5,066 |
| 27 Nov 2012 | INR | 124.65 | 126 | 123.15 | 123.4 | 123.4 | +0.25 (+0.20%) | 163,358 |
| 26 Nov 2012 | INR | 122.6 | 125.85 | 121 | 123.15 | 123.15 | +1.05 (+0.86%) | 16,827 |
| 23 Nov 2012 | INR | 122.5 | 127 | 120.15 | 122.1 | 122.1 | +3.05 (+2.56%) | 31,738 |
| 22 Nov 2012 | INR | 118.6 | 120 | 117.9 | 119.05 | 119.05 | +1.05 (+0.89%) | 17,423 |
| 21 Nov 2012 | INR | 119.5 | 119.75 | 117.7 | 118 | 118 | -1.8 (-1.50%) | 11,318 |
| 20 Nov 2012 | INR | 124 | 125.2 | 118.05 | 119.8 | 119.8 | -3.95 (-3.19%) | 14,793 |
| 19 Nov 2012 | INR | 127 | 127.7 | 123.1 | 123.75 | 123.75 | -2.9 (-2.29%) | 7,920 |
| 16 Nov 2012 | INR | 133 | 134.7 | 125.1 | 126.65 | 126.65 | -6.1 (-4.60%) | 22,410 |
| 15 Nov 2012 | INR | 131.4 | 137.9 | 127.4 | 132.75 | 132.75 | +3.2 (+2.47%) | 82,562 |
| 13 Nov 2012 | INR | 130 | 132.95 | 129 | 129.55 | 129.55 | +0.4 (+0.31%) | 21,583 |
| 12 Nov 2012 | INR | 123.4 | 131.7 | 122.6 | 129.15 | 129.15 | +7.5 (+6.17%) | 129,891 |
