| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 49 | 50 | 48.4 | 49.55 | 49.55 | +0.6 (+1.23%) | 5,109 |
| 24 Dec 2012 | INR | 47 | 49.35 | 45.85 | 48.95 | 48.95 | +1.75 (+3.71%) | 2,116 |
| 21 Dec 2012 | INR | 47.6 | 47.9 | 47 | 47.2 | 47.2 | -1.8 (-3.67%) | 625 |
| 20 Dec 2012 | INR | 48.15 | 51 | 48.15 | 49 | 49 | -1.65 (-3.26%) | 2,100 |
| 19 Dec 2012 | INR | 47.75 | 51.3 | 47.75 | 50.65 | 50.65 | +0.9 (+1.81%) | 2,012 |
| 18 Dec 2012 | INR | 53.5 | 53.5 | 48.3 | 49.75 | 49.75 | +2.75 (+5.85%) | 5,740 |
| 17 Dec 2012 | INR | 47.3 | 47.5 | 47 | 47 | 47 | -0.5 (-1.05%) | 510 |
| 14 Dec 2012 | INR | 47.5 | 48 | 47.5 | 47.5 | 47.5 | -0.5 (-1.04%) | 602 |
| 13 Dec 2012 | INR | 47.5 | 50.9 | 47.5 | 48 | 48 | -0.7 (-1.44%) | 7,923 |
| 12 Dec 2012 | INR | 47 | 49 | 46.75 | 48.7 | 48.7 | -0.35 (-0.71%) | 204 |
| 11 Dec 2012 | INR | 48.3 | 50.75 | 47.5 | 49.05 | 49.05 | +0.35 (+0.72%) | 6,266 |
| 10 Dec 2012 | INR | 48 | 52.5 | 48 | 48.7 | 48.7 | -1.45 (-2.89%) | 9,554 |
| 7 Dec 2012 | INR | 54.2 | 54.2 | 46.1 | 50.15 | 50.15 | +4.95 (+10.95%) | 17,174 |
| 6 Dec 2012 | INR | 44 | 45.4 | 44 | 45.2 | 45.2 | -0.4 (-0.88%) | 2,258 |
| 5 Dec 2012 | INR | 43.1 | 46.55 | 43 | 45.6 | 45.6 | +0.95 (+2.13%) | 2,652 |
| 4 Dec 2012 | INR | 41.35 | 45 | 41.35 | 44.65 | 44.65 | +1.2 (+2.76%) | 5,618 |
| 3 Dec 2012 | INR | 43.25 | 46 | 43.25 | 43.45 | 43.45 | -2.05 (-4.51%) | 1,689 |
| 30 Nov 2012 | INR | 48.4 | 48.4 | 44.25 | 45.5 | 45.5 | -1 (-2.15%) | 5,981 |
| 29 Nov 2012 | INR | 46.35 | 47 | 45.25 | 46.5 | 46.5 | +0.15 (+0.32%) | 1,640 |
| 27 Nov 2012 | INR | 44.82 | 49.52 | 44.82 | 46.35 | 46.35 | -0.82 (-1.74%) | 3,535 |
| 26 Nov 2012 | INR | 47.17 | 47.6 | 47.17 | 47.17 | 47.17 | -2.48 (-4.99%) | 2,214 |
| 23 Nov 2012 | INR | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | -2.61 (-4.99%) | 2,329 |
| 22 Nov 2012 | INR | 55 | 55 | 52.26 | 52.26 | 52.26 | 0.0 (0.0%) | 10,331 |
