| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 97.05 | 97.75 | 95 | 102.1 | 102.1 | 0.0 (0.0%) | 19,087 |
| 24 Dec 2012 | INR | 95 | 97.25 | 93.15 | 102.1 | 102.1 | +7.55 (+7.99%) | 13,171 |
| 21 Dec 2012 | INR | 100.9 | 100.9 | 93.25 | 94.55 | 94.55 | -7.55 (-7.39%) | 9,830 |
| 20 Dec 2012 | INR | 101 | 101 | 96.1 | 102.1 | 102.1 | 0.0 (0.0%) | 31,835 |
| 19 Dec 2012 | INR | 99 | 99 | 97.1 | 102.1 | 102.1 | 0.0 (0.0%) | 6,479 |
| 18 Dec 2012 | INR | 100.05 | 100.05 | 98.1 | 102.1 | 102.1 | 0.0 (0.0%) | 21,250 |
| 17 Dec 2012 | INR | 103 | 103 | 100.05 | 102.1 | 102.1 | +2.4 (+2.41%) | 6,852 |
| 14 Dec 2012 | INR | 99 | 100 | 98.6 | 99.7 | 99.7 | -2.4 (-2.35%) | 34,401 |
| 13 Dec 2012 | INR | 101 | 101 | 97.9 | 102.1 | 102.1 | 0.0 (0.0%) | 3,600 |
| 12 Dec 2012 | INR | 96.5 | 100.5 | 95 | 102.1 | 102.1 | 0.0 (0.0%) | 55,000 |
| 11 Dec 2012 | INR | 98 | 100 | 95.05 | 102.1 | 102.1 | 0.0 (0.0%) | 21,215 |
| 10 Dec 2012 | INR | 100 | 101.95 | 97 | 102.1 | 102.1 | 0.0 (0.0%) | 29,487 |
| 7 Dec 2012 | INR | 99.8 | 102.75 | 99.8 | 102.1 | 102.1 | +2.75 (+2.77%) | 14,645 |
| 6 Dec 2012 | INR | 99.8 | 100.95 | 97.05 | 99.35 | 99.35 | +1.85 (+1.90%) | 2,889 |
| 5 Dec 2012 | INR | 98.95 | 101 | 97 | 97.5 | 97.5 | 0.0 (0.0%) | 28,345 |
| 4 Dec 2012 | INR | 98 | 98.2 | 96 | 97.5 | 97.5 | -0.2 (-0.20%) | 33,377 |
| 3 Dec 2012 | INR | 93 | 98.5 | 93 | 97.7 | 97.7 | +2.45 (+2.57%) | 64,956 |
| 30 Nov 2012 | INR | 94.95 | 95.9 | 92.5 | 95.25 | 95.25 | +3.55 (+3.87%) | 8,210 |
| 29 Nov 2012 | INR | 93.5 | 93.55 | 86 | 91.7 | 91.7 | +2.6 (+2.92%) | 16,781 |
| 27 Nov 2012 | INR | 85.95 | 91 | 85.95 | 89.1 | 89.1 | -1.35 (-1.49%) | 5,995 |
| 26 Nov 2012 | INR | 95.2 | 95.2 | 90.45 | 90.45 | 90.45 | -4.75 (-4.99%) | 18,726 |
| 23 Nov 2012 | INR | 97.85 | 97.9 | 94 | 95.2 | 95.2 | +1.95 (+2.09%) | 38,878 |
| 22 Nov 2012 | INR | 93 | 93.25 | 92 | 93.25 | 93.25 | +4.4 (+4.95%) | 10,224 |
| 21 Nov 2012 | INR | 88.85 | 88.85 | 85.05 | 88.85 | 88.85 | +4.2 (+4.96%) | 19,881 |
| 20 Nov 2012 | INR | 83.95 | 84.65 | 83.95 | 84.65 | 84.65 | +4 (+4.96%) | 19,763 |
| 19 Nov 2012 | INR | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | +3.8 (+4.94%) | 4,306 |
| 16 Nov 2012 | INR | 76.8 | 76.85 | 76.8 | 76.85 | 76.85 | +3.65 (+4.99%) | 3,115 |
| 15 Nov 2012 | INR | 73.2 | 73.2 | 73.15 | 73.2 | 73.2 | +3.45 (+4.95%) | 7,995 |
| 13 Nov 2012 | INR | 69.7 | 69.75 | 68.15 | 69.75 | 69.75 | +3.3 (+4.97%) | 2,535 |
| 12 Nov 2012 | INR | 66.45 | 66.45 | 64 | 66.45 | 66.45 | +3.15 (+4.98%) | 16,365 |
