| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2012 | INR | 105.65 | 105.75 | 103 | 104.6 | 104.6 | -0.25 (-0.24%) | 300,937 |
| 4 Dec 2012 | INR | 108.75 | 108.75 | 104.5 | 104.85 | 104.85 | -2.4 (-2.24%) | 109,839 |
| 3 Dec 2012 | INR | 104.5 | 109.7 | 102.75 | 107.25 | 107.25 | +4.5 (+4.38%) | 422,167 |
| 30 Nov 2012 | INR | 104.85 | 104.85 | 102.35 | 102.75 | 102.75 | 0.0 (0.0%) | 156,959 |
| 29 Nov 2012 | INR | 104.6 | 104.6 | 102.6 | 102.75 | 102.75 | -0.85 (-0.82%) | 131,765 |
| 27 Nov 2012 | INR | 104 | 104.6 | 103 | 103.6 | 103.6 | +0.4 (+0.39%) | 175,118 |
| 26 Nov 2012 | INR | 100.55 | 103.85 | 100.55 | 103.2 | 103.2 | +0.95 (+0.93%) | 148,815 |
| 23 Nov 2012 | INR | 102 | 103.25 | 101 | 102.25 | 102.25 | -0.35 (-0.34%) | 411,680 |
| 22 Nov 2012 | INR | 102.5 | 103.4 | 101.5 | 102.6 | 102.6 | +1.4 (+1.38%) | 360,239 |
| 21 Nov 2012 | INR | 102.55 | 103.3 | 101.15 | 101.2 | 101.2 | -0.8 (-0.78%) | 83,034 |
| 20 Nov 2012 | INR | 103 | 103.55 | 101.9 | 102 | 102 | -1.15 (-1.11%) | 69,262 |
| 19 Nov 2012 | INR | 102.1 | 104.4 | 102.05 | 103.15 | 103.15 | -0.05 (-0.05%) | 59,583 |
| 16 Nov 2012 | INR | 105.9 | 105.9 | 101.15 | 103.2 | 103.2 | -0.7 (-0.67%) | 68,527 |
| 15 Nov 2012 | INR | 103 | 105 | 102.1 | 103.9 | 103.9 | -0.75 (-0.72%) | 85,928 |
| 13 Nov 2012 | INR | 105.25 | 105.8 | 104.05 | 104.65 | 104.65 | -0.05 (-0.05%) | 25,374 |
| 12 Nov 2012 | INR | 104.65 | 105.5 | 102.6 | 104.7 | 104.7 | +1.45 (+1.40%) | 92,430 |
| 9 Nov 2012 | INR | 105.95 | 106.95 | 103 | 103.25 | 103.25 | -2.4 (-2.27%) | 126,363 |
| 8 Nov 2012 | INR | 100.5 | 108.9 | 99.55 | 105.65 | 105.65 | +4.15 (+4.09%) | 644,435 |
| 7 Nov 2012 | INR | 102.7 | 103 | 100.1 | 101.5 | 101.5 | +0.05 (+0.05%) | 145,170 |
| 6 Nov 2012 | INR | 98.85 | 105.4 | 97.7 | 101.45 | 101.45 | +2.95 (+2.99%) | 387,475 |
| 5 Nov 2012 | INR | 98.15 | 101.2 | 97.55 | 98.5 | 98.5 | -0.5 (-0.51%) | 117,067 |
| 2 Nov 2012 | INR | 104.05 | 104.05 | 98.7 | 99 | 99 | -3 (-2.94%) | 164,712 |
| 1 Nov 2012 | INR | 101.6 | 103.7 | 99.75 | 102 | 102 | +2.4 (+2.41%) | 284,753 |
| 31 Oct 2012 | INR | 96.8 | 99.65 | 94.7 | 99.6 | 99.6 | +3.05 (+3.16%) | 114,427 |
| 30 Oct 2012 | INR | 98.35 | 99.5 | 96.5 | 96.55 | 96.55 | -1.7 (-1.73%) | 95,815 |
| 29 Oct 2012 | INR | 100.7 | 101 | 98.1 | 98.25 | 98.25 | -1.9 (-1.90%) | 193,128 |
| 26 Oct 2012 | INR | 100.05 | 101 | 98 | 100.15 | 100.15 | +0.05 (+0.05%) | 145,005 |
| 25 Oct 2012 | INR | 102.9 | 102.9 | 100 | 100.1 | 100.1 | -0.9 (-0.89%) | 101,140 |
| 23 Oct 2012 | INR | 100.25 | 102.5 | 100.25 | 101 | 101 | 0.0 (0.0%) | 64,912 |
| 22 Oct 2012 | INR | 102.75 | 102.8 | 100.25 | 101 | 101 | -0.3 (-0.30%) | 73,112 |
