| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 97.9 | 97.9 | 96.2 | 96.65 | 96.65 | -0.25 (-0.26%) | 3,527 |
| 24 Dec 2012 | INR | 97.5 | 98.35 | 96.1 | 96.9 | 96.9 | -0.85 (-0.87%) | 4,296 |
| 21 Dec 2012 | INR | 97.7 | 98.4 | 95.05 | 97.75 | 97.75 | +0.5 (+0.51%) | 9,914 |
| 20 Dec 2012 | INR | 97 | 99.1 | 96.3 | 97.25 | 97.25 | -0.4 (-0.41%) | 113,276 |
| 19 Dec 2012 | INR | 99.6 | 102 | 97.3 | 97.65 | 97.65 | -0.55 (-0.56%) | 44,768 |
| 18 Dec 2012 | INR | 99.95 | 101 | 97.6 | 98.2 | 98.2 | -0.85 (-0.86%) | 8,991 |
| 17 Dec 2012 | INR | 99.15 | 102.65 | 97.4 | 99.05 | 99.05 | +0.05 (+0.05%) | 35,066 |
| 14 Dec 2012 | INR | 94.5 | 100.55 | 94.3 | 99 | 99 | +3.8 (+3.99%) | 191,945 |
| 13 Dec 2012 | INR | 96.75 | 96.9 | 94 | 95.2 | 95.2 | -0.9 (-0.94%) | 7,272 |
| 12 Dec 2012 | INR | 97 | 97.7 | 95.1 | 96.1 | 96.1 | -0.6 (-0.62%) | 11,884 |
| 11 Dec 2012 | INR | 98.5 | 101 | 96.2 | 96.7 | 96.7 | -1.45 (-1.48%) | 147,549 |
| 10 Dec 2012 | INR | 99 | 99.5 | 97.2 | 98.15 | 98.15 | -0.4 (-0.41%) | 11,038 |
| 7 Dec 2012 | INR | 101 | 102 | 98.1 | 98.55 | 98.55 | -1.85 (-1.84%) | 22,284 |
| 6 Dec 2012 | INR | 100 | 101.7 | 99.2 | 100.4 | 100.4 | +1.25 (+1.26%) | 38,520 |
| 5 Dec 2012 | INR | 100.15 | 101 | 98.95 | 99.15 | 99.15 | -0.35 (-0.35%) | 13,642 |
| 4 Dec 2012 | INR | 99 | 101.5 | 99 | 99.5 | 99.5 | +0.85 (+0.86%) | 15,682 |
| 3 Dec 2012 | INR | 98.9 | 101 | 98 | 98.65 | 98.65 | +0.7 (+0.71%) | 8,541 |
| 30 Nov 2012 | INR | 100.95 | 101 | 97.1 | 97.95 | 97.95 | -1.65 (-1.66%) | 13,295 |
| 29 Nov 2012 | INR | 98.15 | 100.4 | 98 | 99.6 | 99.6 | +0.9 (+0.91%) | 8,779 |
| 27 Nov 2012 | INR | 99 | 100 | 97.5 | 98.7 | 98.7 | +1.8 (+1.86%) | 5,998 |
| 26 Nov 2012 | INR | 97.8 | 99.3 | 95.25 | 96.9 | 96.9 | -0.65 (-0.67%) | 6,485 |
| 23 Nov 2012 | INR | 100 | 100 | 97 | 97.55 | 97.55 | -1.1 (-1.12%) | 3,588 |
| 22 Nov 2012 | INR | 100 | 100.7 | 98.05 | 98.65 | 98.65 | +0.1 (+0.10%) | 4,961 |
| 21 Nov 2012 | INR | 98.7 | 99.5 | 97.6 | 98.55 | 98.55 | +1.85 (+1.91%) | 3,866 |
| 20 Nov 2012 | INR | 100.9 | 101.85 | 95 | 96.7 | 96.7 | -3.55 (-3.54%) | 18,803 |
| 19 Nov 2012 | INR | 102.95 | 103.8 | 99.6 | 100.25 | 100.25 | -2.3 (-2.24%) | 13,335 |
| 16 Nov 2012 | INR | 101.85 | 106.9 | 101 | 102.55 | 102.55 | +1.75 (+1.74%) | 54,578 |
| 15 Nov 2012 | INR | 100.05 | 104 | 100 | 100.8 | 100.8 | -0.25 (-0.25%) | 21,797 |
| 13 Nov 2012 | INR | 100.85 | 102.8 | 100.2 | 101.05 | 101.05 | +1.35 (+1.35%) | 5,129 |
| 12 Nov 2012 | INR | 103.2 | 103.65 | 98.95 | 99.7 | 99.7 | -1.7 (-1.68%) | 31,378 |
