| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2012 | INR | 91 | 108 | 84 | 88.9 | 88.9 | -1.4 (-1.55%) | 171 |
| 28 Dec 2012 | INR | 76 | 98.95 | 76 | 90.3 | 90.3 | -1.7 (-1.85%) | 2,784 |
| 27 Dec 2012 | INR | 98 | 98 | 88 | 92 | 92 | +1 (+1.10%) | 447 |
| 26 Dec 2012 | INR | 91.15 | 92.05 | 88 | 91 | 91 | -2 (-2.15%) | 973 |
| 24 Dec 2012 | INR | 88 | 93 | 88 | 93 | 93 | +1 (+1.09%) | 757 |
| 21 Dec 2012 | INR | 85.1 | 93 | 85.1 | 92 | 92 | -2.75 (-2.90%) | 4,473 |
| 20 Dec 2012 | INR | 91 | 94.75 | 91 | 94.75 | 94.75 | -0.25 (-0.26%) | 2,613 |
| 19 Dec 2012 | INR | 82.05 | 95.4 | 82.05 | 95 | 95 | +0.05 (+0.05%) | 5,311 |
| 18 Dec 2012 | INR | 89 | 95 | 89 | 94.95 | 94.95 | +2.7 (+2.93%) | 3,420 |
| 17 Dec 2012 | INR | 86 | 92.3 | 86 | 92.25 | 92.25 | +4.85 (+5.55%) | 1,149 |
| 14 Dec 2012 | INR | 84 | 90 | 84 | 87.4 | 87.4 | -0.2 (-0.23%) | 1,845 |
| 13 Dec 2012 | INR | 86 | 88 | 83.6 | 87.6 | 87.6 | +0.35 (+0.40%) | 764 |
| 12 Dec 2012 | INR | 85 | 87.25 | 82.1 | 87.25 | 87.25 | +2.25 (+2.65%) | 2,780 |
| 11 Dec 2012 | INR | 78.6 | 85 | 78.6 | 85 | 85 | +0.5 (+0.59%) | 922 |
| 10 Dec 2012 | INR | 78.4 | 87.8 | 78.4 | 84.5 | 84.5 | +0.5 (+0.60%) | 431 |
| 7 Dec 2012 | INR | 81 | 84.15 | 81 | 84 | 84 | +1 (+1.20%) | 739 |
| 6 Dec 2012 | INR | 78.45 | 84.95 | 78.45 | 83 | 83 | +1 (+1.22%) | 222 |
| 5 Dec 2012 | INR | 78.5 | 83 | 78.5 | 82 | 82 | -0.25 (-0.30%) | 527 |
| 4 Dec 2012 | INR | 80 | 84.75 | 79.2 | 82.25 | 82.25 | +1.25 (+1.54%) | 1,951 |
| 3 Dec 2012 | INR | 81 | 83.3 | 81 | 81 | 81 | 0.0 (0.0%) | 403 |
| 30 Nov 2012 | INR | 78.4 | 82 | 78.4 | 81 | 81 | -2 (-2.41%) | 849 |
| 29 Nov 2012 | INR | 78.45 | 83.15 | 78.45 | 83 | 83 | +4.3 (+5.46%) | 4,665 |
| 27 Nov 2012 | INR | 78.55 | 80.1 | 78.55 | 78.7 | 78.7 | -1.3 (-1.63%) | 4,214 |
| 26 Nov 2012 | INR | 78.65 | 80 | 78.45 | 80 | 80 | +1 (+1.27%) | 5,244 |
| 23 Nov 2012 | INR | 82 | 88.15 | 74.2 | 79 | 79 | -3 (-3.66%) | 3,162 |
| 22 Nov 2012 | INR | 79 | 82 | 76.1 | 82 | 82 | +4 (+5.13%) | 1,151 |
| 21 Nov 2012 | INR | 79.95 | 79.95 | 76.4 | 78 | 78 | +0.45 (+0.58%) | 463 |
| 20 Nov 2012 | INR | 75 | 80.5 | 75 | 77.55 | 77.55 | -0.55 (-0.70%) | 495 |
| 19 Nov 2012 | INR | 73.55 | 80 | 73.55 | 78.1 | 78.1 | -2.4 (-2.98%) | 198 |
| 16 Nov 2012 | INR | 75.55 | 81.2 | 75.55 | 80.5 | 80.5 | +0.5 (+0.63%) | 869 |
