| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2012 | INR | 120.9 | 122.5 | 117.55 | 117.7 | 117.7 | -1 (-0.84%) | 81,255 |
| 13 Dec 2012 | INR | 119.6 | 122 | 118.7 | 118.7 | 118.7 | -1.55 (-1.29%) | 71,508 |
| 12 Dec 2012 | INR | 120.8 | 120.8 | 118.1 | 120.25 | 120.25 | +0.25 (+0.21%) | 58,185 |
| 11 Dec 2012 | INR | 120.5 | 122.9 | 118.5 | 120 | 120 | -1.55 (-1.28%) | 44,552 |
| 10 Dec 2012 | INR | 120.05 | 123.5 | 119 | 121.55 | 121.55 | +2.55 (+2.14%) | 138,209 |
| 7 Dec 2012 | INR | 122.95 | 123.35 | 118.6 | 119 | 119 | -2.85 (-2.34%) | 64,989 |
| 6 Dec 2012 | INR | 122.3 | 124.4 | 120.8 | 121.85 | 121.85 | +1.4 (+1.16%) | 69,759 |
| 5 Dec 2012 | INR | 123.15 | 126.5 | 120.1 | 120.45 | 120.45 | -2.05 (-1.67%) | 144,257 |
| 4 Dec 2012 | INR | 119.95 | 124.45 | 118.1 | 122.5 | 122.5 | +2.5 (+2.08%) | 126,913 |
| 3 Dec 2012 | INR | 121.6 | 123 | 118.65 | 120 | 120 | -2.2 (-1.80%) | 69,789 |
| 30 Nov 2012 | INR | 118.95 | 125 | 118.05 | 122.2 | 122.2 | +4.2 (+3.56%) | 147,548 |
| 29 Nov 2012 | INR | 118.05 | 122 | 117 | 118 | 118 | -1.45 (-1.21%) | 78,991 |
| 27 Nov 2012 | INR | 130 | 131.3 | 118.5 | 119.45 | 119.45 | -8.15 (-6.39%) | 215,223 |
| 26 Nov 2012 | INR | 127.65 | 133.6 | 124.55 | 127.6 | 127.6 | +6.1 (+5.02%) | 214,279 |
| 23 Nov 2012 | INR | 117.8 | 122.2 | 116.5 | 121.5 | 121.5 | +6.2 (+5.38%) | 129,448 |
| 22 Nov 2012 | INR | 117.9 | 117.9 | 115.2 | 115.3 | 115.3 | -0.8 (-0.69%) | 11,052 |
| 21 Nov 2012 | INR | 118 | 118.4 | 114.1 | 116.1 | 116.1 | 0.0 (0.0%) | 16,498 |
| 20 Nov 2012 | INR | 118.45 | 119.45 | 116.1 | 116.1 | 116.1 | -0.4 (-0.34%) | 19,381 |
| 19 Nov 2012 | INR | 117.65 | 118.9 | 114.7 | 116.5 | 116.5 | +0.1 (+0.09%) | 30,712 |
| 16 Nov 2012 | INR | 118 | 120.65 | 115.3 | 116.4 | 116.4 | -2.15 (-1.81%) | 24,077 |
| 15 Nov 2012 | INR | 122 | 122 | 118 | 118.55 | 118.55 | -3 (-2.47%) | 28,886 |
| 13 Nov 2012 | INR | 119.65 | 123 | 118 | 121.55 | 121.55 | +4.5 (+3.84%) | 20,244 |
| 12 Nov 2012 | INR | 119.5 | 121.75 | 116.5 | 117.05 | 117.05 | -2.7 (-2.25%) | 45,995 |
| 9 Nov 2012 | INR | 127.5 | 128 | 118.75 | 119.75 | 119.75 | -5.8 (-4.62%) | 91,263 |
| 8 Nov 2012 | INR | 120 | 130.25 | 119.35 | 125.55 | 125.55 | +4.65 (+3.85%) | 137,350 |
| 7 Nov 2012 | INR | 120 | 123.4 | 118.2 | 120.9 | 120.9 | +2.8 (+2.37%) | 102,939 |
| 6 Nov 2012 | INR | 118.25 | 119.8 | 118 | 118.1 | 118.1 | -0.2 (-0.17%) | 20,512 |
| 5 Nov 2012 | INR | 119.1 | 121.5 | 118 | 118.3 | 118.3 | -1.9 (-1.58%) | 24,284 |
| 2 Nov 2012 | INR | 121.1 | 124.65 | 120.05 | 120.2 | 120.2 | -1.25 (-1.03%) | 34,377 |
| 1 Nov 2012 | INR | 120.1 | 123.7 | 119.1 | 121.45 | 121.45 | +0.1 (+0.08%) | 17,602 |
