| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2012 | INR | 63.45 | 63.6 | 61.75 | 62.1 | 62.1 | -0.8 (-1.27%) | 89,498 |
| 21 Dec 2012 | INR | 64.9 | 64.9 | 62.5 | 62.9 | 62.9 | -1.2 (-1.87%) | 76,539 |
| 20 Dec 2012 | INR | 63 | 65 | 63 | 64.1 | 64.1 | +1.3 (+2.07%) | 229,980 |
| 19 Dec 2012 | INR | 63.7 | 63.7 | 62.15 | 62.8 | 62.8 | +0.75 (+1.21%) | 130,316 |
| 18 Dec 2012 | INR | 62.3 | 62.45 | 61.75 | 62.05 | 62.05 | +0.15 (+0.24%) | 50,273 |
| 17 Dec 2012 | INR | 62.1 | 62.6 | 61.75 | 61.9 | 61.9 | 0.0 (0.0%) | 55,923 |
| 14 Dec 2012 | INR | 62.55 | 62.85 | 61.6 | 61.9 | 61.9 | -0.35 (-0.56%) | 63,447 |
| 13 Dec 2012 | INR | 63.25 | 63.5 | 62.1 | 62.25 | 62.25 | -0.8 (-1.27%) | 77,236 |
| 12 Dec 2012 | INR | 63.75 | 64.15 | 62.7 | 63.05 | 63.05 | -0.7 (-1.10%) | 74,827 |
| 11 Dec 2012 | INR | 63.05 | 64.4 | 62.9 | 63.75 | 63.75 | +0.85 (+1.35%) | 201,868 |
| 10 Dec 2012 | INR | 63.85 | 63.85 | 62.8 | 62.9 | 62.9 | -0.35 (-0.55%) | 85,079 |
| 7 Dec 2012 | INR | 64.05 | 64.5 | 62.7 | 63.25 | 63.25 | -0.75 (-1.17%) | 122,549 |
| 6 Dec 2012 | INR | 64.5 | 64.9 | 63.1 | 64 | 64 | 0.0 (0.0%) | 110,743 |
| 5 Dec 2012 | INR | 63.9 | 64.65 | 63.55 | 64 | 64 | +0.8 (+1.27%) | 166,227 |
| 4 Dec 2012 | INR | 62.6 | 63.95 | 62.25 | 63.2 | 63.2 | +1 (+1.61%) | 167,887 |
| 3 Dec 2012 | INR | 63 | 63 | 62 | 62.2 | 62.2 | -0.15 (-0.24%) | 129,218 |
| 30 Nov 2012 | INR | 61.85 | 63.1 | 61.8 | 62.35 | 62.35 | +0.65 (+1.05%) | 135,819 |
| 29 Nov 2012 | INR | 62.4 | 62.4 | 61.5 | 61.7 | 61.7 | -0.05 (-0.08%) | 105,551 |
| 27 Nov 2012 | INR | 62.5 | 62.7 | 61.5 | 61.75 | 61.75 | -0.3 (-0.48%) | 162,346 |
| 26 Nov 2012 | INR | 61.9 | 62.7 | 61.7 | 62.05 | 62.05 | +0.15 (+0.24%) | 84,266 |
| 23 Nov 2012 | INR | 61.9 | 62.9 | 61 | 61.9 | 61.9 | +0.45 (+0.73%) | 173,299 |
| 22 Nov 2012 | INR | 60.3 | 63.1 | 60.1 | 61.45 | 61.45 | +1.5 (+2.50%) | 343,322 |
| 21 Nov 2012 | INR | 60 | 60.45 | 59.4 | 59.95 | 59.95 | +0.4 (+0.67%) | 92,251 |
| 20 Nov 2012 | INR | 61.7 | 62.1 | 58.85 | 59.55 | 59.55 | -1.9 (-3.09%) | 157,422 |
| 19 Nov 2012 | INR | 62.5 | 62.75 | 60.7 | 61.45 | 61.45 | -0.7 (-1.13%) | 108,206 |
| 16 Nov 2012 | INR | 63.5 | 63.65 | 61.7 | 62.15 | 62.15 | -1.25 (-1.97%) | 175,166 |
| 15 Nov 2012 | INR | 63.05 | 65.2 | 63 | 63.4 | 63.4 | -2.9 (-4.37%) | 172,168 |
| 13 Nov 2012 | INR | 66 | 66.5 | 65.9 | 66.3 | 66.3 | +0.7 (+1.07%) | 123,343 |
| 12 Nov 2012 | INR | 65.4 | 66.8 | 65.3 | 65.6 | 65.6 | +0.55 (+0.85%) | 211,499 |
| 9 Nov 2012 | INR | 65.4 | 66.15 | 64.8 | 65.05 | 65.05 | +0.1 (+0.15%) | 162,965 |
