| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2012 | INR | 180.3 | 184.05 | 180 | 180.8 | 180.8 | -1.5 (-0.82%) | 283 |
| 21 Dec 2012 | INR | 184 | 187.95 | 182 | 182.3 | 182.3 | -1.65 (-0.90%) | 527 |
| 20 Dec 2012 | INR | 188.45 | 189.95 | 182 | 183.95 | 183.95 | -4.15 (-2.21%) | 649 |
| 19 Dec 2012 | INR | 192.5 | 193.95 | 185.15 | 188.1 | 188.1 | -1.5 (-0.79%) | 1,475 |
| 18 Dec 2012 | INR | 178.5 | 194.65 | 178 | 189.6 | 189.6 | +6 (+3.27%) | 4,342 |
| 17 Dec 2012 | INR | 183.45 | 186 | 179 | 183.6 | 183.6 | +1.25 (+0.69%) | 1,367 |
| 14 Dec 2012 | INR | 177.85 | 183 | 177 | 182.35 | 182.35 | +3.25 (+1.81%) | 916 |
| 13 Dec 2012 | INR | 179.5 | 181.5 | 178.4 | 179.1 | 179.1 | -1.5 (-0.83%) | 1,216 |
| 12 Dec 2012 | INR | 184 | 184.5 | 180 | 180.6 | 180.6 | -3.35 (-1.82%) | 1,275 |
| 11 Dec 2012 | INR | 185.95 | 186.75 | 183.15 | 183.95 | 183.95 | -0.5 (-0.27%) | 3,849 |
| 10 Dec 2012 | INR | 184.4 | 187 | 180.35 | 184.45 | 184.45 | -0.3 (-0.16%) | 4,298 |
| 7 Dec 2012 | INR | 171.2 | 194 | 171.2 | 184.75 | 184.75 | +15.5 (+9.16%) | 29,598 |
| 6 Dec 2012 | INR | 164.4 | 170 | 164.4 | 169.25 | 169.25 | +5.15 (+3.14%) | 4,140 |
| 5 Dec 2012 | INR | 162 | 167 | 161 | 164.1 | 164.1 | +1.4 (+0.86%) | 3,137 |
| 4 Dec 2012 | INR | 162.7 | 163.95 | 160.05 | 162.7 | 162.7 | +1.7 (+1.06%) | 866 |
| 3 Dec 2012 | INR | 156.6 | 165 | 156.6 | 161 | 161 | +1.65 (+1.04%) | 1,440 |
| 30 Nov 2012 | INR | 164.85 | 164.85 | 158.45 | 159.35 | 159.35 | -1.9 (-1.18%) | 1,312 |
| 29 Nov 2012 | INR | 165.45 | 165.5 | 157.25 | 161.25 | 161.25 | -2.25 (-1.38%) | 3,354 |
| 27 Nov 2012 | INR | 164.75 | 165 | 155.55 | 163.5 | 163.5 | +6.15 (+3.91%) | 4,523 |
| 26 Nov 2012 | INR | 153 | 159.6 | 150.6 | 157.35 | 157.35 | +4.9 (+3.21%) | 1,130 |
| 23 Nov 2012 | INR | 152 | 154 | 151.5 | 152.45 | 152.45 | -0.55 (-0.36%) | 199 |
| 22 Nov 2012 | INR | 156.25 | 156.25 | 152.25 | 153 | 153 | +1.35 (+0.89%) | 201 |
| 21 Nov 2012 | INR | 154 | 154 | 151 | 151.65 | 151.65 | -3 (-1.94%) | 1,438 |
| 20 Nov 2012 | INR | 160.95 | 161.15 | 151.75 | 154.65 | 154.65 | -1.2 (-0.77%) | 1,646 |
| 19 Nov 2012 | INR | 157.9 | 159.95 | 155.4 | 155.85 | 155.85 | -2.05 (-1.30%) | 927 |
| 16 Nov 2012 | INR | 160.55 | 161 | 156.7 | 157.9 | 157.9 | -3.35 (-2.08%) | 3,537 |
| 15 Nov 2012 | INR | 159.05 | 162.5 | 159.05 | 161.25 | 161.25 | -3.1 (-1.89%) | 1,624 |
| 13 Nov 2012 | INR | 161.4 | 165 | 161.4 | 164.35 | 164.35 | +1.6 (+0.98%) | 1,333 |
| 12 Nov 2012 | INR | 161.6 | 164.85 | 161 | 162.75 | 162.75 | +1.35 (+0.84%) | 2,642 |
| 9 Nov 2012 | INR | 163.1 | 163.85 | 161.3 | 161.4 | 161.4 | +0.5 (+0.31%) | 578 |
