| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 49.4 | 49.4 | 47.1 | 47.1 | 47.1 | -1.4 (-2.89%) | 1,858 |
| 24 Dec 2012 | INR | 49.5 | 49.5 | 48.5 | 48.5 | 48.5 | -2.5 (-4.90%) | 7,400 |
| 21 Dec 2012 | INR | 50.8 | 51 | 49.75 | 51 | 51 | +1.25 (+2.51%) | 445 |
| 20 Dec 2012 | INR | 51.95 | 53 | 49.55 | 49.75 | 49.75 | -0.75 (-1.49%) | 6,503 |
| 19 Dec 2012 | INR | 50.5 | 51 | 50.1 | 50.5 | 50.5 | -0.9 (-1.75%) | 7,260 |
| 18 Dec 2012 | INR | 52 | 52.1 | 49.05 | 51.4 | 51.4 | +0.05 (+0.10%) | 8,017 |
| 17 Dec 2012 | INR | 54.1 | 54.95 | 51.05 | 51.35 | 51.35 | -2.35 (-4.38%) | 13,944 |
| 14 Dec 2012 | INR | 53.9 | 53.9 | 51.2 | 53.7 | 53.7 | +2.25 (+4.37%) | 11,707 |
| 13 Dec 2012 | INR | 49.5 | 51.45 | 48.05 | 51.45 | 51.45 | +2.45 (+5.00%) | 15,635 |
| 12 Dec 2012 | INR | 47.95 | 49.4 | 47.95 | 49 | 49 | +1.9 (+4.03%) | 3,588 |
| 11 Dec 2012 | INR | 49.75 | 49.95 | 47 | 47.1 | 47.1 | -0.95 (-1.98%) | 5,328 |
| 10 Dec 2012 | INR | 49 | 49 | 47.1 | 48.05 | 48.05 | -0.95 (-1.94%) | 1,042 |
| 7 Dec 2012 | INR | 45.75 | 49.5 | 45.75 | 49 | 49 | +0.9 (+1.87%) | 2,085 |
| 6 Dec 2012 | INR | 51 | 51.05 | 46.3 | 48.1 | 48.1 | -0.55 (-1.13%) | 15,180 |
| 5 Dec 2012 | INR | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | +2.3 (+4.96%) | 3,691 |
| 4 Dec 2012 | INR | 45.25 | 46.35 | 45.25 | 46.35 | 46.35 | +2.2 (+4.98%) | 1,232 |
| 3 Dec 2012 | INR | 43.8 | 44.15 | 43.2 | 44.15 | 44.15 | +2.1 (+4.99%) | 1,160 |
| 30 Nov 2012 | INR | 42 | 42.05 | 42 | 42.05 | 42.05 | +2 (+4.99%) | 734 |
| 29 Nov 2012 | INR | 40 | 41.75 | 40 | 40.05 | 40.05 | +0.25 (+0.63%) | 6,828 |
| 27 Nov 2012 | INR | 39.3 | 42.7 | 39.25 | 39.8 | 39.8 | -0.95 (-2.33%) | 521 |
| 26 Nov 2012 | INR | 41.6 | 41.6 | 40.3 | 40.75 | 40.75 | +0.7 (+1.75%) | 1,974 |
| 23 Nov 2012 | INR | 40 | 40.05 | 40 | 40.05 | 40.05 | -0.95 (-2.32%) | 500 |
| 22 Nov 2012 | INR | 41 | 41 | 41 | 41 | 41 | +0.5 (+1.23%) | 105 |
| 21 Nov 2012 | INR | 40.1 | 40.5 | 40.05 | 40.5 | 40.5 | -0.5 (-1.22%) | 1,205 |
| 20 Nov 2012 | INR | 38.6 | 41 | 38.6 | 41 | 41 | +0.8 (+1.99%) | 2,460 |
| 19 Nov 2012 | INR | 41.95 | 41.95 | 39.6 | 40.2 | 40.2 | +0.2 (+0.50%) | 2,843 |
| 16 Nov 2012 | INR | 39.35 | 40.9 | 39.3 | 40 | 40 | +0.65 (+1.65%) | 2,850 |
| 15 Nov 2012 | INR | 42.9 | 42.9 | 39 | 39.35 | 39.35 | -1.65 (-4.02%) | 1,775 |
| 13 Nov 2012 | INR | 41.2 | 41.2 | 41 | 41 | 41 | +0.05 (+0.12%) | 450 |
| 12 Nov 2012 | INR | 41.6 | 41.65 | 39.15 | 40.95 | 40.95 | +1.05 (+2.63%) | 290 |
