| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 113.45 | 114.9 | 113.2 | 113.7 | 113.7 | +1.05 (+0.93%) | 141,397 |
| 24 Dec 2012 | INR | 113 | 113.9 | 112.1 | 112.65 | 112.65 | -0.35 (-0.31%) | 192,897 |
| 21 Dec 2012 | INR | 114.75 | 114.95 | 112 | 113 | 113 | -2 (-1.74%) | 251,669 |
| 20 Dec 2012 | INR | 116.25 | 116.25 | 113.9 | 115 | 115 | -1.1 (-0.95%) | 204,650 |
| 19 Dec 2012 | INR | 119 | 119.5 | 115.25 | 116.1 | 116.1 | -2.15 (-1.82%) | 254,004 |
| 18 Dec 2012 | INR | 114.5 | 119.4 | 113.1 | 118.25 | 118.25 | +4.3 (+3.77%) | 359,572 |
| 17 Dec 2012 | INR | 110.5 | 114.25 | 110.5 | 113.95 | 113.95 | +2.25 (+2.01%) | 138,266 |
| 14 Dec 2012 | INR | 111.1 | 112.5 | 110.25 | 111.7 | 111.7 | +0.4 (+0.36%) | 220,294 |
| 13 Dec 2012 | INR | 113.3 | 114.2 | 110.75 | 111.3 | 111.3 | -2.15 (-1.90%) | 301,158 |
| 12 Dec 2012 | INR | 116.1 | 116.3 | 113.25 | 113.45 | 113.45 | -2.45 (-2.11%) | 171,936 |
| 11 Dec 2012 | INR | 116.5 | 118.9 | 114.4 | 115.9 | 115.9 | -1.55 (-1.32%) | 154,136 |
| 10 Dec 2012 | INR | 119.4 | 119.4 | 116.9 | 117.45 | 117.45 | -1.1 (-0.93%) | 112,543 |
| 7 Dec 2012 | INR | 120.95 | 121.4 | 117.9 | 118.55 | 118.55 | -1.85 (-1.54%) | 144,740 |
| 6 Dec 2012 | INR | 121.8 | 121.8 | 117.15 | 120.4 | 120.4 | +0.35 (+0.29%) | 1,928,470 |
| 5 Dec 2012 | INR | 120 | 121.35 | 118.75 | 120.05 | 120.05 | +2 (+1.69%) | 640,354 |
| 4 Dec 2012 | INR | 115.7 | 118.45 | 115.25 | 118.05 | 118.05 | +2.7 (+2.34%) | 2,555,000 |
| 3 Dec 2012 | INR | 114 | 117.25 | 113.35 | 115.35 | 115.35 | +0.95 (+0.83%) | 177,611 |
| 30 Nov 2012 | INR | 113.9 | 115.1 | 113.45 | 114.4 | 114.4 | +1.35 (+1.19%) | 152,865 |
| 29 Nov 2012 | INR | 117.4 | 117.95 | 112.5 | 113.05 | 113.05 | -3.25 (-2.79%) | 221,993 |
| 27 Nov 2012 | INR | 115.5 | 117.25 | 115.1 | 116.3 | 116.3 | +1.1 (+0.95%) | 173,622 |
| 26 Nov 2012 | INR | 116.55 | 116.9 | 114.8 | 115.2 | 115.2 | +0.65 (+0.57%) | 145,120 |
| 23 Nov 2012 | INR | 111 | 115.5 | 111 | 114.55 | 114.55 | +3.75 (+3.38%) | 611,405 |
| 22 Nov 2012 | INR | 109 | 111.4 | 109 | 110.8 | 110.8 | +1.9 (+1.74%) | 190,163 |
| 21 Nov 2012 | INR | 111.65 | 111.65 | 108.6 | 108.9 | 108.9 | -1.65 (-1.49%) | 160,411 |
| 20 Nov 2012 | INR | 111 | 112.35 | 110 | 110.55 | 110.55 | -0.9 (-0.81%) | 95,799 |
| 19 Nov 2012 | INR | 111 | 112.25 | 108.8 | 111.45 | 111.45 | +1.1 (+1.00%) | 165,037 |
| 16 Nov 2012 | INR | 111.5 | 114.25 | 109.5 | 110.35 | 110.35 | -0.15 (-0.14%) | 260,058 |
| 15 Nov 2012 | INR | 111.6 | 111.95 | 109.5 | 110.5 | 110.5 | -1.55 (-1.38%) | 225,851 |
| 13 Nov 2012 | INR | 112 | 112.9 | 111.6 | 112.05 | 112.05 | +0.55 (+0.49%) | 52,000 |
| 12 Nov 2012 | INR | 113 | 113.4 | 111.2 | 111.5 | 111.5 | -1.5 (-1.33%) | 138,094 |
