| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2012 | INR | 120 | 123 | 117 | 121.35 | 60.675 | +3.15 (+2.66%) | 4,682 |
| 26 Dec 2012 | INR | 121.5 | 123.25 | 117.85 | 118.2 | 59.1 | -5.8 (-4.68%) | 668 |
| 24 Dec 2012 | INR | 129.9 | 129.9 | 120 | 124 | 62 | -1.9 (-1.51%) | 3,722 |
| 21 Dec 2012 | INR | 129.5 | 129.5 | 123.75 | 125.9 | 62.95 | +0.8 (+0.64%) | 7,406 |
| 20 Dec 2012 | INR | 121.8 | 127.9 | 121.8 | 125.1 | 62.55 | +3.25 (+2.67%) | 5,296 |
| 19 Dec 2012 | INR | 130 | 130 | 119.8 | 121.85 | 60.925 | -4.25 (-3.37%) | 29,688 |
| 18 Dec 2012 | INR | 119 | 128.6 | 118 | 126.1 | 63.05 | +3.6 (+2.94%) | 27,455 |
| 17 Dec 2012 | INR | 127 | 127 | 122.1 | 122.5 | 61.25 | -6 (-4.67%) | 27,303 |
| 14 Dec 2012 | INR | 132 | 138.5 | 128.5 | 128.5 | 64.25 | -6.75 (-4.99%) | 23,319 |
| 13 Dec 2012 | INR | 139.95 | 140 | 133.05 | 135.25 | 67.625 | -4.75 (-3.39%) | 48,477 |
| 12 Dec 2012 | INR | 145.4 | 150.5 | 138.25 | 140 | 70 | -4.45 (-3.08%) | 16,771 |
| 11 Dec 2012 | INR | 138 | 145.85 | 132.05 | 144.45 | 72.225 | +5.5 (+3.96%) | 103,505 |
| 10 Dec 2012 | INR | 141.2 | 143 | 138.95 | 138.95 | 69.475 | -7.3 (-4.99%) | 29,886 |
| 7 Dec 2012 | INR | 152.95 | 155.4 | 143.65 | 146.25 | 73.125 | -4.75 (-3.15%) | 65,186 |
| 6 Dec 2012 | INR | 147 | 154 | 143 | 151 | 75.5 | +4.3 (+2.93%) | 63,404 |
| 5 Dec 2012 | INR | 134.5 | 147.05 | 133.85 | 146.7 | 73.35 | +6.65 (+4.75%) | 52,151 |
| 4 Dec 2012 | INR | 146.9 | 147.9 | 136.05 | 140.05 | 70.025 | -3.05 (-2.13%) | 37,911 |
| 3 Dec 2012 | INR | 149 | 152 | 138.1 | 143.1 | 71.55 | -1.7 (-1.17%) | 51,495 |
| 30 Nov 2012 | INR | 143.95 | 144.8 | 133.05 | 144.8 | 72.4 | +4.8 (+3.43%) | 4,848 |
| 29 Nov 2012 | INR | 144 | 144 | 140 | 140 | 70 | +0.65 (+0.47%) | 3,340 |
| 27 Nov 2012 | INR | 128.15 | 140.9 | 128 | 139.35 | 69.675 | +5.15 (+3.84%) | 10,755 |
| 26 Nov 2012 | INR | 123.45 | 136.25 | 123.45 | 134.2 | 67.1 | +4.3 (+3.31%) | 17,414 |
| 23 Nov 2012 | INR | 129.9 | 140 | 129.9 | 129.9 | 64.95 | -6.8 (-4.97%) | 995 |
| 22 Nov 2012 | INR | 136.7 | 136.7 | 136.7 | 136.7 | 68.35 | -7.15 (-4.97%) | 1 |
| 21 Nov 2012 | INR | 150 | 150 | 143.85 | 143.85 | 71.925 | -7.55 (-4.99%) | 2,470 |
| 20 Nov 2012 | INR | 159.1 | 164 | 150.15 | 151.4 | 75.7 | -6.65 (-4.21%) | 7,645 |
| 19 Nov 2012 | INR | 164 | 172.4 | 156.25 | 158.05 | 79.025 | -6.4 (-3.89%) | 3,128 |
| 16 Nov 2012 | INR | 169 | 169 | 160.6 | 164.45 | 82.225 | -4.55 (-2.69%) | 8,702 |
| 15 Nov 2012 | INR | 171 | 171 | 162 | 169 | 84.5 | -1.5 (-0.88%) | 3,603 |
| 13 Nov 2012 | INR | 174 | 174 | 170 | 170.5 | 85.25 | -3.5 (-2.01%) | 247 |
