| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 41.95 | 42.15 | 41.95 | 42.1 | 42.1 | +0.2 (+0.48%) | 6,640 |
| 24 Dec 2012 | INR | 41.95 | 42.05 | 41.85 | 41.9 | 41.9 | 0.0 (0.0%) | 6,520 |
| 21 Dec 2012 | INR | 41.9 | 42 | 41.85 | 41.9 | 41.9 | -0.1 (-0.24%) | 6,640 |
| 20 Dec 2012 | INR | 41.9 | 42 | 41.9 | 42 | 42 | +0.05 (+0.12%) | 6,195 |
| 19 Dec 2012 | INR | 42.1 | 42.2 | 41.95 | 41.95 | 41.95 | -0.1 (-0.24%) | 6,105 |
| 18 Dec 2012 | INR | 42 | 42.1 | 41.75 | 42.05 | 42.05 | +0.05 (+0.12%) | 5,510 |
| 17 Dec 2012 | INR | 41.85 | 42 | 41.85 | 42 | 42 | -0.05 (-0.12%) | 5,320 |
| 14 Dec 2012 | INR | 41.9 | 42.05 | 41.6 | 42.05 | 42.05 | +0.2 (+0.48%) | 6,810 |
| 13 Dec 2012 | INR | 42 | 42.1 | 41.85 | 41.85 | 41.85 | -0.1 (-0.24%) | 6,490 |
| 12 Dec 2012 | INR | 41.95 | 42.05 | 41.85 | 41.95 | 41.95 | 0.0 (0.0%) | 6,360 |
| 11 Dec 2012 | INR | 41.95 | 42.05 | 41.9 | 41.95 | 41.95 | +0.05 (+0.12%) | 5,870 |
| 10 Dec 2012 | INR | 42 | 42.1 | 41.9 | 41.9 | 41.9 | -0.05 (-0.12%) | 5,870 |
| 7 Dec 2012 | INR | 42 | 42.1 | 41.8 | 41.95 | 41.95 | -0.05 (-0.12%) | 6,740 |
| 6 Dec 2012 | INR | 42 | 42.1 | 42 | 42 | 42 | 0.0 (0.0%) | 5,270 |
| 5 Dec 2012 | INR | 42 | 42.1 | 42 | 42 | 42 | +0.05 (+0.12%) | 5,330 |
| 4 Dec 2012 | INR | 41.95 | 42.05 | 41.9 | 41.95 | 41.95 | 0.0 (0.0%) | 6,130 |
| 3 Dec 2012 | INR | 42 | 42.1 | 41.95 | 41.95 | 41.95 | -0.05 (-0.12%) | 5,090 |
| 30 Nov 2012 | INR | 42.05 | 42.15 | 42 | 42 | 42 | +0.05 (+0.12%) | 5,880 |
| 29 Nov 2012 | INR | 41.95 | 42.05 | 41.95 | 41.95 | 41.95 | +0.05 (+0.12%) | 5,092 |
| 27 Nov 2012 | INR | 42.05 | 42.05 | 41.75 | 41.9 | 41.9 | -0.1 (-0.24%) | 4,910 |
| 26 Nov 2012 | INR | 42.15 | 42.2 | 42 | 42 | 42 | -0.1 (-0.24%) | 4,950 |
| 23 Nov 2012 | INR | 42.05 | 42.1 | 42 | 42.1 | 42.1 | +0.05 (+0.12%) | 4,660 |
| 22 Nov 2012 | INR | 42.1 | 42.15 | 42 | 42.05 | 42.05 | -0.05 (-0.12%) | 5,110 |
| 21 Nov 2012 | INR | 42.05 | 42.1 | 42 | 42.1 | 42.1 | +0.05 (+0.12%) | 4,660 |
| 20 Nov 2012 | INR | 42 | 42.1 | 41.95 | 42.05 | 42.05 | +0.05 (+0.12%) | 4,670 |
| 19 Nov 2012 | INR | 42.05 | 42.1 | 41.95 | 42 | 42 | -0.1 (-0.24%) | 4,420 |
| 16 Nov 2012 | INR | 42.05 | 42.1 | 41.95 | 42.1 | 42.1 | -0.15 (-0.36%) | 4,898 |
| 15 Nov 2012 | INR | 41.95 | 42.25 | 41.9 | 42.25 | 42.25 | +0.3 (+0.72%) | 4,280 |
| 13 Nov 2012 | INR | 41.9 | 41.95 | 41.9 | 41.95 | 41.95 | +0.15 (+0.36%) | 2,000 |
| 12 Nov 2012 | INR | 41.95 | 42 | 41.65 | 41.8 | 41.8 | 0.0 (0.0%) | 1,002 |
