| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 63.75 | 64 | 62.9 | 63.3 | 63.3 | -0.35 (-0.55%) | 65,184 |
| 24 Dec 2012 | INR | 63.45 | 64.3 | 63.1 | 63.65 | 63.65 | +0.3 (+0.47%) | 74,408 |
| 21 Dec 2012 | INR | 65 | 65.2 | 63.15 | 63.35 | 63.35 | -1.95 (-2.99%) | 76,853 |
| 20 Dec 2012 | INR | 65 | 66 | 64.6 | 65.3 | 65.3 | +0.6 (+0.93%) | 126,217 |
| 19 Dec 2012 | INR | 63.9 | 65.95 | 62.2 | 64.7 | 64.7 | +1.6 (+2.54%) | 123,867 |
| 18 Dec 2012 | INR | 62.95 | 63.65 | 62.7 | 63.1 | 63.1 | +0.35 (+0.56%) | 59,130 |
| 17 Dec 2012 | INR | 63.65 | 64 | 62.45 | 62.75 | 62.75 | -0.3 (-0.48%) | 57,790 |
| 14 Dec 2012 | INR | 63 | 63.5 | 62.45 | 63.05 | 63.05 | +0.05 (+0.08%) | 91,539 |
| 13 Dec 2012 | INR | 62.85 | 64.15 | 62.3 | 63 | 63 | +0.25 (+0.40%) | 178,330 |
| 12 Dec 2012 | INR | 63.65 | 64.45 | 62.6 | 62.75 | 62.75 | -0.5 (-0.79%) | 87,475 |
| 11 Dec 2012 | INR | 64 | 65.3 | 63 | 63.25 | 63.25 | -1.25 (-1.94%) | 122,788 |
| 10 Dec 2012 | INR | 64.75 | 65.5 | 64.1 | 64.5 | 64.5 | +0.05 (+0.08%) | 79,627 |
| 7 Dec 2012 | INR | 66 | 66.8 | 64.1 | 64.45 | 64.45 | -1.25 (-1.90%) | 113,631 |
| 6 Dec 2012 | INR | 64.8 | 66.05 | 62.75 | 65.7 | 65.7 | +0.35 (+0.54%) | 91,185 |
| 5 Dec 2012 | INR | 65.1 | 66.2 | 65.1 | 65.35 | 65.35 | -0.1 (-0.15%) | 50,518 |
| 4 Dec 2012 | INR | 66.9 | 66.95 | 64.85 | 65.45 | 65.45 | -0.85 (-1.28%) | 167,100 |
| 3 Dec 2012 | INR | 63 | 66.55 | 62.55 | 66.3 | 66.3 | +3.6 (+5.74%) | 336,978 |
| 30 Nov 2012 | INR | 62.25 | 63.8 | 62.25 | 62.7 | 62.7 | +0.75 (+1.21%) | 138,525 |
| 29 Nov 2012 | INR | 61.9 | 62.7 | 61.6 | 61.95 | 61.95 | +0.5 (+0.81%) | 60,225 |
| 27 Nov 2012 | INR | 60.55 | 61.75 | 60.55 | 61.45 | 61.45 | +0.6 (+0.99%) | 320,612 |
| 26 Nov 2012 | INR | 61.2 | 61.35 | 60.35 | 60.85 | 60.85 | -0.2 (-0.33%) | 66,184 |
| 23 Nov 2012 | INR | 60 | 61.3 | 59 | 61.05 | 61.05 | +1.4 (+2.35%) | 255,810 |
| 22 Nov 2012 | INR | 60 | 60.6 | 59.3 | 59.65 | 59.65 | -0.05 (-0.08%) | 59,734 |
| 21 Nov 2012 | INR | 60 | 60.35 | 59.35 | 59.7 | 59.7 | -0.2 (-0.33%) | 81,382 |
| 20 Nov 2012 | INR | 62.05 | 62.05 | 59.45 | 59.9 | 59.9 | -1.4 (-2.28%) | 73,156 |
| 19 Nov 2012 | INR | 62.2 | 62.45 | 61.2 | 61.3 | 61.3 | -0.9 (-1.45%) | 48,068 |
| 16 Nov 2012 | INR | 63 | 64.4 | 61.9 | 62.2 | 62.2 | -1.15 (-1.82%) | 123,140 |
| 15 Nov 2012 | INR | 63.25 | 63.5 | 62.65 | 63.35 | 63.35 | +0.2 (+0.32%) | 54,248 |
| 13 Nov 2012 | INR | 62.2 | 63.45 | 61.3 | 63.15 | 63.15 | +1.9 (+3.10%) | 67,495 |
| 12 Nov 2012 | INR | 63.5 | 63.6 | 51.3 | 61.25 | 61.25 | -2.4 (-3.77%) | 199,554 |
