| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2012 | INR | 50.35 | 51.4 | 50.2 | 51.2 | 51.2 | +0.2 (+0.39%) | 106 |
| 21 Dec 2012 | INR | 51.85 | 52.95 | 50.75 | 51 | 51 | -2 (-3.77%) | 3,006 |
| 20 Dec 2012 | INR | 53 | 53 | 52.25 | 53 | 53 | -0.25 (-0.47%) | 77 |
| 19 Dec 2012 | INR | 53.3 | 53.6 | 52.3 | 53.25 | 53.25 | +0.35 (+0.66%) | 8,980 |
| 18 Dec 2012 | INR | 52.05 | 53.65 | 52 | 52.9 | 52.9 | +0.7 (+1.34%) | 824 |
| 17 Dec 2012 | INR | 53.75 | 53.75 | 51.75 | 52.2 | 52.2 | -1.2 (-2.25%) | 1,022 |
| 14 Dec 2012 | INR | 53.05 | 53.7 | 53 | 53.4 | 53.4 | -0.1 (-0.19%) | 6,510 |
| 13 Dec 2012 | INR | 53.3 | 53.5 | 53.2 | 53.5 | 53.5 | +0.2 (+0.38%) | 230 |
| 12 Dec 2012 | INR | 51.25 | 54.45 | 51.25 | 53.3 | 53.3 | -1.1 (-2.02%) | 1,309 |
| 11 Dec 2012 | INR | 54.1 | 55.1 | 53.75 | 54.4 | 54.4 | -0.55 (-1.00%) | 999 |
| 10 Dec 2012 | INR | 55.35 | 56.15 | 54.5 | 54.95 | 54.95 | -1.75 (-3.09%) | 6,177 |
| 7 Dec 2012 | INR | 56.8 | 57 | 54.05 | 56.7 | 56.7 | +1.4 (+2.53%) | 1,266 |
| 6 Dec 2012 | INR | 51.7 | 55.5 | 51.7 | 55.3 | 55.3 | +0.8 (+1.47%) | 1,396 |
| 5 Dec 2012 | INR | 55 | 55.25 | 54.25 | 54.5 | 54.5 | +0.65 (+1.21%) | 1,084 |
| 4 Dec 2012 | INR | 55.95 | 56 | 53.5 | 53.85 | 53.85 | -0.75 (-1.37%) | 2,580 |
| 3 Dec 2012 | INR | 54.8 | 56.5 | 54.15 | 54.6 | 54.6 | -1.3 (-2.33%) | 2,912 |
| 30 Nov 2012 | INR | 54 | 55.95 | 53.1 | 55.9 | 55.9 | +1.95 (+3.61%) | 5,482 |
| 29 Nov 2012 | INR | 56.15 | 59.85 | 53.6 | 53.95 | 53.95 | -2.2 (-3.92%) | 1,246 |
| 27 Nov 2012 | INR | 59.9 | 59.9 | 55 | 56.15 | 56.15 | -1.05 (-1.84%) | 2,880 |
| 26 Nov 2012 | INR | 54.4 | 57.4 | 54.3 | 57.2 | 57.2 | +1.2 (+2.14%) | 2,827 |
| 23 Nov 2012 | INR | 54.5 | 57.5 | 54.5 | 56 | 56 | +2.95 (+5.56%) | 9,503 |
| 22 Nov 2012 | INR | 55.3 | 55.3 | 53 | 53.05 | 53.05 | +0.05 (+0.09%) | 7,432 |
| 21 Nov 2012 | INR | 54 | 55 | 53 | 53 | 53 | +0.4 (+0.76%) | 1,429 |
| 20 Nov 2012 | INR | 54.15 | 54.15 | 52.55 | 52.6 | 52.6 | -3 (-5.40%) | 206 |
| 19 Nov 2012 | INR | 55.8 | 55.8 | 53.4 | 55.6 | 55.6 | +0.15 (+0.27%) | 168 |
| 16 Nov 2012 | INR | 60.1 | 60.1 | 55 | 55.45 | 55.45 | -0.7 (-1.25%) | 2,020 |
| 15 Nov 2012 | INR | 56 | 57.95 | 56 | 56.15 | 56.15 | +0.55 (+0.99%) | 1,107 |
| 13 Nov 2012 | INR | 57 | 57 | 55.4 | 55.6 | 55.6 | -1.4 (-2.46%) | 1,977 |
| 12 Nov 2012 | INR | 58 | 58 | 56.5 | 57 | 57 | +0.45 (+0.80%) | 1,472 |
| 9 Nov 2012 | INR | 60 | 60 | 56.5 | 56.55 | 56.55 | -1.45 (-2.50%) | 379 |
