| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 41 | 42 | 41 | 41 | 41 | -0.7 (-1.68%) | 947 |
| 24 Dec 2012 | INR | 41 | 41.95 | 41 | 41.7 | 41.7 | +0.3 (+0.72%) | 174 |
| 21 Dec 2012 | INR | 41 | 41.9 | 41 | 41.4 | 41.4 | +0.4 (+0.98%) | 1,452 |
| 20 Dec 2012 | INR | 41 | 41 | 41 | 41 | 41 | 0.0 (0.0%) | 102 |
| 19 Dec 2012 | INR | 41 | 42 | 41 | 41 | 41 | 0.0 (0.0%) | 1,111 |
| 18 Dec 2012 | INR | 41 | 41 | 41 | 41 | 41 | -0.05 (-0.12%) | 730 |
| 17 Dec 2012 | INR | 41.25 | 42 | 41 | 41.05 | 41.05 | +0.05 (+0.12%) | 2,961 |
| 14 Dec 2012 | INR | 41.05 | 41.1 | 39.55 | 41 | 41 | +0.35 (+0.86%) | 2,033 |
| 13 Dec 2012 | INR | 40.75 | 41 | 38.8 | 40.65 | 40.65 | +0.75 (+1.88%) | 1,940 |
| 12 Dec 2012 | INR | 39.25 | 40.25 | 39.25 | 39.9 | 39.9 | +1.3 (+3.37%) | 758 |
| 11 Dec 2012 | INR | 39.05 | 39.95 | 38.2 | 38.6 | 38.6 | -0.55 (-1.40%) | 1,477 |
| 10 Dec 2012 | INR | 40.55 | 40.55 | 39.15 | 39.15 | 39.15 | -0.35 (-0.89%) | 369 |
| 7 Dec 2012 | INR | 39.9 | 39.9 | 39.1 | 39.5 | 39.5 | +0.4 (+1.02%) | 68 |
| 6 Dec 2012 | INR | 39.05 | 39.95 | 39.05 | 39.1 | 39.1 | -0.35 (-0.89%) | 325 |
| 5 Dec 2012 | INR | 39 | 40.4 | 39 | 39.45 | 39.45 | +0.45 (+1.15%) | 2,063 |
| 4 Dec 2012 | INR | 39 | 39 | 39 | 39 | 39 | -1.55 (-3.82%) | 200 |
| 3 Dec 2012 | INR | 38.65 | 40.55 | 38.65 | 40.55 | 40.55 | +1.05 (+2.66%) | 492 |
| 30 Nov 2012 | INR | 40 | 41 | 39.1 | 39.5 | 39.5 | -1.4 (-3.42%) | 206 |
| 29 Nov 2012 | INR | 40.8 | 41.55 | 39.3 | 40.9 | 40.9 | +1 (+2.51%) | 905 |
| 27 Nov 2012 | INR | 39.5 | 39.95 | 39.5 | 39.9 | 39.9 | 0.0 (0.0%) | 56 |
| 26 Nov 2012 | INR | 40.3 | 40.7 | 38.35 | 39.9 | 39.9 | +0.2 (+0.50%) | 652 |
| 23 Nov 2012 | INR | 40.85 | 40.85 | 39 | 39.7 | 39.7 | +0.55 (+1.40%) | 1,336 |
| 22 Nov 2012 | INR | 39 | 39.95 | 38.55 | 39.15 | 39.15 | -0.2 (-0.51%) | 171 |
| 21 Nov 2012 | INR | 40 | 40.8 | 38.05 | 39.35 | 39.35 | -0.1 (-0.25%) | 1,870 |
| 20 Nov 2012 | INR | 39.5 | 39.5 | 38.8 | 39.45 | 39.45 | +0.45 (+1.15%) | 619 |
| 19 Nov 2012 | INR | 40.6 | 40.65 | 38.8 | 39 | 39 | -0.15 (-0.38%) | 258 |
| 16 Nov 2012 | INR | 40.65 | 40.75 | 38.9 | 39.15 | 39.15 | +0.15 (+0.38%) | 303 |
| 15 Nov 2012 | INR | 40.6 | 40.6 | 38.55 | 39 | 39 | -0.9 (-2.26%) | 351 |
| 13 Nov 2012 | INR | 39 | 40.9 | 39 | 39.9 | 39.9 | -1.05 (-2.56%) | 673 |
| 12 Nov 2012 | INR | 38.2 | 41 | 38.2 | 40.95 | 40.95 | +1.35 (+3.41%) | 526 |
