| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2012 | INR | 129 | 129 | 124.1 | 125 | 125 | -4 (-3.10%) | 12,124 |
| 13 Dec 2012 | INR | 132.3 | 132.3 | 120.25 | 129 | 129 | +2.95 (+2.34%) | 5,385 |
| 12 Dec 2012 | INR | 125.45 | 126.05 | 125.45 | 126.05 | 126.05 | -5.95 (-4.51%) | 435 |
| 11 Dec 2012 | INR | 132.5 | 132.5 | 132 | 132 | 132 | -6.9 (-4.97%) | 7,410 |
| 10 Dec 2012 | INR | 148 | 148 | 136.85 | 138.9 | 138.9 | -5.1 (-3.54%) | 531 |
| 7 Dec 2012 | INR | 144 | 144 | 144 | 144 | 144 | 0.0 (0.0%) | 0 |
| 6 Dec 2012 | INR | 140 | 144 | 140 | 144 | 144 | +3.3 (+2.35%) | 210 |
| 5 Dec 2012 | INR | 136 | 141.95 | 136 | 140.7 | 140.7 | +2.7 (+1.96%) | 2,700 |
| 4 Dec 2012 | INR | 138.9 | 138.9 | 136.15 | 138 | 138 | -1 (-0.72%) | 2,950 |
| 3 Dec 2012 | INR | 139 | 139 | 135 | 139 | 139 | +5.75 (+4.32%) | 746 |
| 30 Nov 2012 | INR | 133 | 137 | 133 | 133.25 | 133.25 | +2.25 (+1.72%) | 1,577 |
| 29 Nov 2012 | INR | 136 | 136 | 130.1 | 131 | 131 | +1.35 (+1.04%) | 284 |
| 27 Nov 2012 | INR | 131 | 133 | 128.5 | 129.65 | 129.65 | +2.2 (+1.73%) | 1,248 |
| 26 Nov 2012 | INR | 130.05 | 132 | 127.45 | 127.45 | 127.45 | -6.7 (-4.99%) | 653 |
| 23 Nov 2012 | INR | 144.5 | 144.5 | 133.05 | 134.15 | 134.15 | -5.85 (-4.18%) | 885 |
| 22 Nov 2012 | INR | 129.5 | 140 | 129.45 | 140 | 140 | +3.75 (+2.75%) | 368 |
| 21 Nov 2012 | INR | 146 | 146 | 136.25 | 136.25 | 136.25 | -6.75 (-4.72%) | 196 |
| 20 Nov 2012 | INR | 145 | 145 | 136.05 | 143 | 143 | 0.0 (0.0%) | 5,610 |
| 19 Nov 2012 | INR | 147.5 | 147.5 | 136 | 143 | 143 | +2.2 (+1.56%) | 15,521 |
| 16 Nov 2012 | INR | 151 | 151.55 | 137.2 | 140.8 | 140.8 | -3.55 (-2.46%) | 2,343 |
| 15 Nov 2012 | INR | 147.85 | 147.85 | 135.5 | 144.35 | 144.35 | +3.5 (+2.48%) | 3,105 |
| 13 Nov 2012 | INR | 140.2 | 140.85 | 140 | 140.85 | 140.85 | +6.7 (+4.99%) | 370 |
| 12 Nov 2012 | INR | 134.15 | 134.15 | 134.05 | 134.15 | 134.15 | +6.35 (+4.97%) | 301 |
| 9 Nov 2012 | INR | 127.8 | 129.15 | 120.3 | 127.8 | 127.8 | +4.8 (+3.90%) | 3,013 |
| 8 Nov 2012 | INR | 122.8 | 123 | 115.1 | 123 | 123 | +5.85 (+4.99%) | 10,476 |
| 7 Nov 2012 | INR | 115 | 120.1 | 115 | 117.15 | 117.15 | +2.75 (+2.40%) | 3,275 |
| 6 Nov 2012 | INR | 112.5 | 114.4 | 112.5 | 114.4 | 114.4 | +2.2 (+1.96%) | 275 |
| 5 Nov 2012 | INR | 109 | 112.2 | 109 | 112.2 | 112.2 | +2.2 (+2.00%) | 11 |
| 2 Nov 2012 | INR | 107.9 | 110 | 107.9 | 110 | 110 | +2.1 (+1.95%) | 154 |
| 1 Nov 2012 | INR | 108.15 | 108.15 | 107.9 | 107.9 | 107.9 | -2.2 (-2.00%) | 1,100 |
