| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2012 | INR | 78.3 | 78.3 | 78 | 78 | 78 | -0.3 (-0.38%) | 892 |
| 12 Dec 2012 | INR | 78.15 | 80 | 78.15 | 78.3 | 78.3 | -0.7 (-0.89%) | 605 |
| 11 Dec 2012 | INR | 80 | 80 | 78 | 79 | 79 | -0.95 (-1.19%) | 2,870 |
| 10 Dec 2012 | INR | 81.75 | 81.75 | 79.35 | 79.95 | 79.95 | +0.15 (+0.19%) | 651 |
| 7 Dec 2012 | INR | 82.9 | 82.9 | 79.6 | 79.8 | 79.8 | -0.3 (-0.37%) | 1,663 |
| 6 Dec 2012 | INR | 78.15 | 81.6 | 78.15 | 80.1 | 80.1 | +2.35 (+3.02%) | 3,824 |
| 5 Dec 2012 | INR | 77.5 | 79.9 | 77.5 | 77.75 | 77.75 | -0.75 (-0.96%) | 1,150 |
| 4 Dec 2012 | INR | 79.7 | 79.7 | 77.85 | 78.5 | 78.5 | -0.5 (-0.63%) | 2,760 |
| 3 Dec 2012 | INR | 85.05 | 85.05 | 79 | 79 | 79 | -4 (-4.82%) | 8,274 |
| 30 Nov 2012 | INR | 84 | 84 | 82.95 | 83 | 83 | +0.25 (+0.30%) | 1,463 |
| 29 Nov 2012 | INR | 83 | 85.5 | 82.35 | 82.75 | 82.75 | +0.65 (+0.79%) | 7,492 |
| 27 Nov 2012 | INR | 80 | 83.9 | 80 | 82.1 | 82.1 | +1.3 (+1.61%) | 5,601 |
| 26 Nov 2012 | INR | 81.25 | 82.1 | 80.1 | 80.8 | 80.8 | -0.7 (-0.86%) | 4,409 |
| 23 Nov 2012 | INR | 81 | 82.25 | 79 | 81.5 | 81.5 | -0.7 (-0.85%) | 5,581 |
| 22 Nov 2012 | INR | 81.3 | 82.25 | 80.2 | 82.2 | 82.2 | -0.4 (-0.48%) | 4,223 |
| 21 Nov 2012 | INR | 80 | 82.6 | 79.75 | 82.6 | 82.6 | +2.25 (+2.80%) | 5,215 |
| 20 Nov 2012 | INR | 82.9 | 84 | 80.05 | 80.35 | 80.35 | -1.65 (-2.01%) | 9,485 |
| 19 Nov 2012 | INR | 86.5 | 86.7 | 81.3 | 82 | 82 | -1.25 (-1.50%) | 17,609 |
| 16 Nov 2012 | INR | 82.95 | 92 | 81 | 83.25 | 83.25 | +2.25 (+2.78%) | 119,278 |
| 15 Nov 2012 | INR | 77 | 82.5 | 75.05 | 81 | 81 | +3.9 (+5.06%) | 45,924 |
| 13 Nov 2012 | INR | 77.85 | 78 | 76.6 | 77.1 | 77.1 | +1.95 (+2.59%) | 6,398 |
| 12 Nov 2012 | INR | 72.2 | 79 | 72.2 | 75.15 | 75.15 | +6 (+8.68%) | 51,585 |
| 9 Nov 2012 | INR | 67 | 70.95 | 66.3 | 69.15 | 69.15 | +1.15 (+1.69%) | 7,114 |
| 8 Nov 2012 | INR | 65.05 | 68.8 | 65.05 | 68 | 68 | -0.35 (-0.51%) | 1,581 |
| 7 Nov 2012 | INR | 67.9 | 69 | 67.5 | 68.35 | 68.35 | +1.85 (+2.78%) | 5,627 |
| 6 Nov 2012 | INR | 64.5 | 66.7 | 62.65 | 66.5 | 66.5 | +1.3 (+1.99%) | 2,694 |
| 5 Nov 2012 | INR | 64.75 | 66 | 64.75 | 65.2 | 65.2 | +0.65 (+1.01%) | 7,506 |
| 2 Nov 2012 | INR | 62 | 66.25 | 61.05 | 64.55 | 64.55 | +1.55 (+2.46%) | 6,544 |
| 1 Nov 2012 | INR | 64 | 64 | 61.8 | 63 | 63 | -0.75 (-1.18%) | 1,610 |
| 31 Oct 2012 | INR | 62 | 64 | 61.1 | 63.75 | 63.75 | +0.05 (+0.08%) | 1,869 |
