| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 72.75 | 73.25 | 71.35 | 71.6 | 71.6 | -0.3 (-0.42%) | 568,141 |
| 24 Dec 2012 | INR | 69.8 | 72.3 | 69.55 | 71.9 | 71.9 | +2.7 (+3.90%) | 1,022,564 |
| 21 Dec 2012 | INR | 68.3 | 70.5 | 67.85 | 69.2 | 69.2 | +0.8 (+1.17%) | 837,491 |
| 20 Dec 2012 | INR | 66.4 | 69.5 | 66.3 | 68.4 | 68.4 | +1.95 (+2.93%) | 935,780 |
| 19 Dec 2012 | INR | 67.1 | 67.15 | 66.2 | 66.45 | 66.45 | -0.2 (-0.30%) | 183,874 |
| 18 Dec 2012 | INR | 66.3 | 66.85 | 65.7 | 66.65 | 66.65 | +0.6 (+0.91%) | 152,692 |
| 17 Dec 2012 | INR | 66.5 | 66.75 | 65.65 | 66.05 | 66.05 | +0.25 (+0.38%) | 125,579 |
| 14 Dec 2012 | INR | 65.75 | 66.25 | 63.2 | 65.8 | 65.8 | +0.55 (+0.84%) | 147,218 |
| 13 Dec 2012 | INR | 67.15 | 67.3 | 65.1 | 65.25 | 65.25 | -1.6 (-2.39%) | 268,531 |
| 12 Dec 2012 | INR | 67.45 | 67.95 | 66.7 | 66.85 | 66.85 | -0.05 (-0.07%) | 218,473 |
| 11 Dec 2012 | INR | 67.05 | 68.4 | 66.1 | 66.9 | 66.9 | +0.15 (+0.22%) | 436,045 |
| 10 Dec 2012 | INR | 66.7 | 67.5 | 66 | 66.75 | 66.75 | +0.55 (+0.83%) | 227,057 |
| 7 Dec 2012 | INR | 67 | 68.3 | 66 | 66.2 | 66.2 | -0.65 (-0.97%) | 450,116 |
| 6 Dec 2012 | INR | 67 | 67.45 | 65.15 | 66.85 | 66.85 | +0.2 (+0.30%) | 461,459 |
| 5 Dec 2012 | INR | 68.2 | 68.7 | 66 | 66.65 | 66.65 | -1.45 (-2.13%) | 352,706 |
| 4 Dec 2012 | INR | 68.8 | 69.6 | 67.6 | 68.1 | 68.1 | -0.6 (-0.87%) | 410,627 |
| 3 Dec 2012 | INR | 66.65 | 69.15 | 65.6 | 68.7 | 68.7 | +2.35 (+3.54%) | 657,679 |
| 30 Nov 2012 | INR | 66.95 | 67.9 | 66.15 | 66.35 | 66.35 | -0.1 (-0.15%) | 461,951 |
| 29 Nov 2012 | INR | 63.6 | 68 | 63.6 | 66.45 | 66.45 | +3.9 (+6.24%) | 952,908 |
| 27 Nov 2012 | INR | 63 | 63.9 | 62.25 | 62.55 | 62.55 | +0.45 (+0.72%) | 308,518 |
| 26 Nov 2012 | INR | 62.2 | 63 | 61.3 | 62.1 | 62.1 | +0.85 (+1.39%) | 203,060 |
| 23 Nov 2012 | INR | 61.15 | 61.75 | 60.85 | 61.25 | 61.25 | +0.4 (+0.66%) | 102,802 |
| 22 Nov 2012 | INR | 61.4 | 62.05 | 60.7 | 60.85 | 60.85 | +0.25 (+0.41%) | 219,506 |
| 21 Nov 2012 | INR | 61 | 61 | 60.2 | 60.6 | 60.6 | 0.0 (0.0%) | 125,054 |
| 20 Nov 2012 | INR | 62 | 62.25 | 60.25 | 60.6 | 60.6 | -0.8 (-1.30%) | 127,797 |
| 19 Nov 2012 | INR | 63 | 63.25 | 61.25 | 61.4 | 61.4 | -1.15 (-1.84%) | 131,619 |
| 16 Nov 2012 | INR | 63.7 | 65.2 | 62.2 | 62.55 | 62.55 | -0.9 (-1.42%) | 174,719 |
| 15 Nov 2012 | INR | 63.5 | 64 | 62.85 | 63.45 | 63.45 | -0.6 (-0.94%) | 120,832 |
| 13 Nov 2012 | INR | 63.6 | 64.5 | 63.35 | 64.05 | 64.05 | +0.75 (+1.18%) | 50,310 |
| 12 Nov 2012 | INR | 64.8 | 64.9 | 63.1 | 63.3 | 63.3 | -0.95 (-1.48%) | 107,751 |
