| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 85.9 | 94.75 | 82.35 | 89.2 | 89.2 | +3 (+3.48%) | 4,401 |
| 24 Dec 2012 | INR | 77.3 | 91 | 77.3 | 86.2 | 86.2 | +7.35 (+9.32%) | 6,705 |
| 21 Dec 2012 | INR | 77.6 | 85 | 76.2 | 78.85 | 78.85 | +3 (+3.96%) | 4,496 |
| 20 Dec 2012 | INR | 74.25 | 78 | 69.25 | 75.85 | 75.85 | +5.6 (+7.97%) | 3,102 |
| 19 Dec 2012 | INR | 75.45 | 75.45 | 69 | 70.25 | 70.25 | -1.75 (-2.43%) | 210 |
| 18 Dec 2012 | INR | 70 | 74.35 | 70 | 72 | 72 | 0.0 (0.0%) | 306 |
| 17 Dec 2012 | INR | 66.2 | 76 | 66 | 72 | 72 | +5 (+7.46%) | 2,663 |
| 14 Dec 2012 | INR | 73.8 | 77 | 66.05 | 67 | 67 | -5.95 (-8.16%) | 6,034 |
| 13 Dec 2012 | INR | 78 | 78 | 70 | 72.95 | 72.95 | +1.95 (+2.75%) | 5,952 |
| 12 Dec 2012 | INR | 74 | 80 | 70 | 71 | 71 | -1.05 (-1.46%) | 1,104 |
| 11 Dec 2012 | INR | 73.9 | 73.9 | 68.25 | 72.05 | 72.05 | +2.4 (+3.45%) | 2,450 |
| 10 Dec 2012 | INR | 65.65 | 72 | 65.65 | 69.65 | 69.65 | +1.15 (+1.68%) | 2,610 |
| 7 Dec 2012 | INR | 69.95 | 70 | 65 | 68.5 | 68.5 | +0.25 (+0.37%) | 5,877 |
| 6 Dec 2012 | INR | 67.1 | 69.6 | 65 | 68.25 | 68.25 | +1.3 (+1.94%) | 6,382 |
| 5 Dec 2012 | INR | 65 | 69.9 | 62.55 | 66.95 | 66.95 | -0.8 (-1.18%) | 1,426 |
| 4 Dec 2012 | INR | 64 | 68.1 | 62.5 | 67.75 | 67.75 | +2.85 (+4.39%) | 2,001 |
| 3 Dec 2012 | INR | 66 | 69 | 63 | 64.9 | 64.9 | +0.35 (+0.54%) | 8,595 |
| 30 Nov 2012 | INR | 69.45 | 69.45 | 61.3 | 64.55 | 64.55 | +4.1 (+6.78%) | 1,026 |
| 29 Nov 2012 | INR | 64 | 64 | 59.95 | 60.45 | 60.45 | -2.25 (-3.59%) | 6,086 |
| 27 Nov 2012 | INR | 64.95 | 65 | 62.7 | 62.7 | 62.7 | -2.8 (-4.27%) | 1,563 |
| 26 Nov 2012 | INR | 69.8 | 69.8 | 65 | 65.5 | 65.5 | +2.4 (+3.80%) | 1,404 |
| 23 Nov 2012 | INR | 64 | 68.4 | 62.65 | 63.1 | 63.1 | -0.2 (-0.32%) | 811 |
| 22 Nov 2012 | INR | 64.4 | 64.55 | 62.75 | 63.3 | 63.3 | -1.65 (-2.54%) | 457 |
| 21 Nov 2012 | INR | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | 0.0 (0.0%) | 0 |
| 20 Nov 2012 | INR | 65.25 | 65.25 | 62.75 | 64.95 | 64.95 | -1.25 (-1.89%) | 527 |
| 19 Nov 2012 | INR | 66.2 | 66.2 | 66.2 | 66.2 | 66.2 | 0.0 (0.0%) | 0 |
| 16 Nov 2012 | INR | 66.2 | 66.2 | 66.2 | 66.2 | 66.2 | 0.0 (0.0%) | 0 |
| 15 Nov 2012 | INR | 72.4 | 72.4 | 66.2 | 66.2 | 66.2 | -3.6 (-5.16%) | 2 |
| 13 Nov 2012 | INR | 72.45 | 72.45 | 66.05 | 69.8 | 69.8 | -3.05 (-4.19%) | 442 |
| 12 Nov 2012 | INR | 68.8 | 74 | 68.8 | 72.85 | 72.85 | +8.85 (+13.83%) | 1,241 |
