| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 51 | 51 | 50 | 50.15 | 50.15 | -0.7 (-1.38%) | 11,567 |
| 24 Dec 2012 | INR | 51.5 | 51.5 | 50.65 | 50.85 | 50.85 | +0.95 (+1.90%) | 7,780 |
| 21 Dec 2012 | INR | 50.1 | 50.7 | 49.1 | 49.9 | 49.9 | -0.65 (-1.29%) | 10,124 |
| 20 Dec 2012 | INR | 51 | 51 | 50.1 | 50.55 | 50.55 | -0.45 (-0.88%) | 1,842 |
| 19 Dec 2012 | INR | 51 | 51 | 50.75 | 51 | 51 | +0.05 (+0.10%) | 3,781 |
| 18 Dec 2012 | INR | 51.05 | 51.05 | 50.7 | 50.95 | 50.95 | -0.1 (-0.20%) | 2,825 |
| 17 Dec 2012 | INR | 51.4 | 52 | 51 | 51.05 | 51.05 | -0.8 (-1.54%) | 4,559 |
| 14 Dec 2012 | INR | 51.5 | 52.5 | 51.5 | 51.85 | 51.85 | -0.45 (-0.86%) | 2,683 |
| 13 Dec 2012 | INR | 52.25 | 53.5 | 52.25 | 52.3 | 52.3 | -0.2 (-0.38%) | 4,534 |
| 12 Dec 2012 | INR | 52 | 52.6 | 52 | 52.5 | 52.5 | +0.15 (+0.29%) | 3,044 |
| 11 Dec 2012 | INR | 51.95 | 52.55 | 51.8 | 52.35 | 52.35 | +0.75 (+1.45%) | 9,565 |
| 10 Dec 2012 | INR | 51.8 | 51.95 | 50.7 | 51.6 | 51.6 | +0.1 (+0.19%) | 9,553 |
| 7 Dec 2012 | INR | 51 | 51.95 | 51 | 51.5 | 51.5 | 0.0 (0.0%) | 2,254 |
| 6 Dec 2012 | INR | 51.2 | 51.5 | 51 | 51.5 | 51.5 | -0.45 (-0.87%) | 2,107 |
| 5 Dec 2012 | INR | 51.85 | 52 | 51.3 | 51.95 | 51.95 | +0.55 (+1.07%) | 1,193 |
| 4 Dec 2012 | INR | 51.5 | 51.5 | 51.15 | 51.4 | 51.4 | -0.1 (-0.19%) | 3,052 |
| 3 Dec 2012 | INR | 51.25 | 51.5 | 50.5 | 51.5 | 51.5 | +0.65 (+1.28%) | 1,874 |
| 30 Nov 2012 | INR | 50.9 | 51.5 | 50.15 | 50.85 | 50.85 | +0.15 (+0.30%) | 6,474 |
| 29 Nov 2012 | INR | 51.4 | 51.4 | 50.7 | 50.7 | 50.7 | -0.2 (-0.39%) | 700 |
| 27 Nov 2012 | INR | 50.75 | 51 | 50.15 | 50.9 | 50.9 | +0.6 (+1.19%) | 3,349 |
| 26 Nov 2012 | INR | 50.1 | 50.85 | 50.05 | 50.3 | 50.3 | -0.1 (-0.20%) | 826 |
| 23 Nov 2012 | INR | 50 | 50.85 | 50 | 50.4 | 50.4 | 0.0 (0.0%) | 1,104 |
| 22 Nov 2012 | INR | 51.8 | 51.8 | 50 | 50.4 | 50.4 | +0.1 (+0.20%) | 2,106 |
| 21 Nov 2012 | INR | 50.3 | 50.3 | 49.5 | 50.3 | 50.3 | +0.1 (+0.20%) | 2,319 |
| 20 Nov 2012 | INR | 50.75 | 50.8 | 50.2 | 50.2 | 50.2 | -0.7 (-1.38%) | 518 |
| 19 Nov 2012 | INR | 50.5 | 51 | 50.3 | 50.9 | 50.9 | 0.0 (0.0%) | 7,038 |
| 16 Nov 2012 | INR | 50.75 | 51.65 | 50.5 | 50.9 | 50.9 | +0.7 (+1.39%) | 4,406 |
| 15 Nov 2012 | INR | 50.2 | 50.85 | 50.05 | 50.2 | 50.2 | -0.65 (-1.28%) | 1,287 |
| 13 Nov 2012 | INR | 50.35 | 50.95 | 50.35 | 50.85 | 50.85 | +0.45 (+0.89%) | 1,797 |
| 12 Nov 2012 | INR | 52.35 | 52.35 | 50.4 | 50.4 | 50.4 | +0.15 (+0.30%) | 1,036 |
