| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 121.75 | 121.9 | 119.1 | 120.65 | 120.65 | -0.3 (-0.25%) | 17,385 |
| 24 Dec 2012 | INR | 120.9 | 124 | 120.25 | 120.95 | 120.95 | +1 (+0.83%) | 21,004 |
| 21 Dec 2012 | INR | 120.8 | 120.95 | 117.6 | 119.95 | 119.95 | +0.05 (+0.04%) | 16,053 |
| 20 Dec 2012 | INR | 119.05 | 121 | 118.7 | 119.9 | 119.9 | +0.8 (+0.67%) | 5,871 |
| 19 Dec 2012 | INR | 122.8 | 123.8 | 118.5 | 119.1 | 119.1 | -2.2 (-1.81%) | 16,984 |
| 18 Dec 2012 | INR | 120.3 | 122.5 | 119.2 | 121.3 | 121.3 | +1.2 (+1.00%) | 10,729 |
| 17 Dec 2012 | INR | 116.25 | 122.4 | 116.25 | 120.1 | 120.1 | -0.6 (-0.50%) | 11,764 |
| 14 Dec 2012 | INR | 120.9 | 122.7 | 119.35 | 120.7 | 120.7 | +1.1 (+0.92%) | 31,856 |
| 13 Dec 2012 | INR | 123 | 124.4 | 119.1 | 119.6 | 119.6 | -2.6 (-2.13%) | 58,136 |
| 12 Dec 2012 | INR | 125 | 125.1 | 121.5 | 122.2 | 122.2 | -2.2 (-1.77%) | 14,302 |
| 11 Dec 2012 | INR | 128.4 | 128.4 | 123.65 | 124.4 | 124.4 | -3.05 (-2.39%) | 19,647 |
| 10 Dec 2012 | INR | 128.65 | 129 | 126.1 | 127.45 | 127.45 | -0.7 (-0.55%) | 35,765 |
| 7 Dec 2012 | INR | 131.7 | 133.1 | 127.5 | 128.15 | 128.15 | -2.2 (-1.69%) | 48,229 |
| 6 Dec 2012 | INR | 130.25 | 131.6 | 126.6 | 130.35 | 130.35 | +1.2 (+0.93%) | 50,311 |
| 5 Dec 2012 | INR | 129.85 | 131.7 | 128.25 | 129.15 | 129.15 | +0.65 (+0.51%) | 56,665 |
| 4 Dec 2012 | INR | 123 | 134.45 | 122.25 | 128.5 | 128.5 | +5.65 (+4.60%) | 218,924 |
| 3 Dec 2012 | INR | 123.75 | 124.75 | 122 | 122.85 | 122.85 | +0.1 (+0.08%) | 17,053 |
| 30 Nov 2012 | INR | 124 | 126.5 | 122.05 | 122.75 | 122.75 | -1.05 (-0.85%) | 43,357 |
| 29 Nov 2012 | INR | 125.25 | 126.45 | 122.9 | 123.8 | 123.8 | -1.2 (-0.96%) | 57,094 |
| 27 Nov 2012 | INR | 124.95 | 126.8 | 121.5 | 125 | 125 | +0.85 (+0.68%) | 70,012 |
| 26 Nov 2012 | INR | 124.25 | 127.7 | 122.55 | 124.15 | 124.15 | +1.1 (+0.89%) | 53,809 |
| 23 Nov 2012 | INR | 123.4 | 128.8 | 122.5 | 123.05 | 123.05 | -0.35 (-0.28%) | 45,553 |
| 22 Nov 2012 | INR | 125.45 | 125.6 | 122.05 | 123.4 | 123.4 | -0.8 (-0.64%) | 33,925 |
| 21 Nov 2012 | INR | 119.1 | 126.55 | 118.55 | 124.2 | 124.2 | +5.25 (+4.41%) | 57,950 |
| 20 Nov 2012 | INR | 124.4 | 125.15 | 117.5 | 118.95 | 118.95 | -4.6 (-3.72%) | 50,436 |
| 19 Nov 2012 | INR | 129.8 | 131.4 | 121.75 | 123.55 | 123.55 | -1.35 (-1.08%) | 165,691 |
| 16 Nov 2012 | INR | 115.8 | 137.25 | 115.75 | 124.9 | 124.9 | +8.9 (+7.67%) | 406,569 |
| 15 Nov 2012 | INR | 112 | 121 | 111.5 | 116 | 116 | +2.25 (+1.98%) | 67,183 |
| 13 Nov 2012 | INR | 112 | 115.9 | 112 | 113.75 | 113.75 | +1.75 (+1.56%) | 5,048 |
| 12 Nov 2012 | INR | 114.1 | 114.6 | 109.55 | 112 | 112 | -2.85 (-2.48%) | 17,848 |
