| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 45.85 | 46.1 | 45.85 | 45.95 | 45.95 | +1.75 (+3.96%) | 117 |
| 24 Dec 2012 | INR | 46.2 | 46.2 | 44.2 | 44.2 | 44.2 | -0.55 (-1.23%) | 400 |
| 21 Dec 2012 | INR | 44.75 | 45.5 | 44.75 | 44.75 | 44.75 | -0.45 (-1.00%) | 90 |
| 20 Dec 2012 | INR | 45.8 | 46.2 | 44.65 | 45.2 | 45.2 | +1.2 (+2.73%) | 7,455 |
| 19 Dec 2012 | INR | 44 | 44.9 | 43.5 | 44 | 44 | +0.55 (+1.27%) | 876 |
| 18 Dec 2012 | INR | 42.55 | 43.5 | 41.65 | 43.45 | 43.45 | -0.3 (-0.69%) | 6,925 |
| 17 Dec 2012 | INR | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | +1.75 (+4.17%) | 100 |
| 14 Dec 2012 | INR | 42 | 43.5 | 42 | 42 | 42 | -0.5 (-1.18%) | 1,905 |
| 13 Dec 2012 | INR | 43.55 | 43.55 | 42.3 | 42.5 | 42.5 | -2 (-4.49%) | 2,330 |
| 12 Dec 2012 | INR | 43.9 | 44.8 | 43.9 | 44.5 | 44.5 | +1.2 (+2.77%) | 3,504 |
| 11 Dec 2012 | INR | 44 | 45.3 | 43.05 | 43.3 | 43.3 | -0.75 (-1.70%) | 2,430 |
| 10 Dec 2012 | INR | 45.1 | 45.1 | 44.05 | 44.05 | 44.05 | +0.05 (+0.11%) | 1,103 |
| 7 Dec 2012 | INR | 43.4 | 46.9 | 43.3 | 44 | 44 | -1.2 (-2.65%) | 605 |
| 6 Dec 2012 | INR | 45.6 | 45.6 | 43.25 | 45.2 | 45.2 | +1.75 (+4.03%) | 184 |
| 5 Dec 2012 | INR | 43.05 | 45 | 43.05 | 43.45 | 43.45 | -0.65 (-1.47%) | 554 |
| 4 Dec 2012 | INR | 45.6 | 46.4 | 43.65 | 44.1 | 44.1 | -1.5 (-3.29%) | 964 |
| 3 Dec 2012 | INR | 45 | 46 | 43.35 | 45.6 | 45.6 | +1.1 (+2.47%) | 213 |
| 30 Nov 2012 | INR | 43.8 | 45.05 | 43.8 | 44.5 | 44.5 | +1.3 (+3.01%) | 151 |
| 29 Nov 2012 | INR | 46.5 | 46.5 | 43.2 | 43.2 | 43.2 | -2.25 (-4.95%) | 300 |
| 27 Nov 2012 | INR | 44 | 45.8 | 44 | 45.45 | 45.45 | +1.45 (+3.30%) | 1,200 |
| 26 Nov 2012 | INR | 44 | 44.25 | 44 | 44 | 44 | +1.35 (+3.17%) | 2,929 |
| 23 Nov 2012 | INR | 42.6 | 43.95 | 42.6 | 42.65 | 42.65 | -1.3 (-2.96%) | 152 |
| 22 Nov 2012 | INR | 41.2 | 43.95 | 40.8 | 43.95 | 43.95 | +1.1 (+2.57%) | 479 |
| 21 Nov 2012 | INR | 43.2 | 44 | 42.8 | 42.85 | 42.85 | -2.15 (-4.78%) | 1,895 |
| 20 Nov 2012 | INR | 45.7 | 45.7 | 43.55 | 45 | 45 | +1.45 (+3.33%) | 261 |
| 19 Nov 2012 | INR | 44 | 44 | 43.55 | 43.55 | 43.55 | -1.05 (-2.35%) | 225 |
| 16 Nov 2012 | INR | 45.9 | 45.9 | 43.4 | 44.6 | 44.6 | +0.5 (+1.13%) | 1,746 |
| 15 Nov 2012 | INR | 46.9 | 47 | 44.1 | 44.1 | 44.1 | -1.9 (-4.13%) | 150 |
| 13 Nov 2012 | INR | 47.75 | 47.85 | 46 | 46 | 46 | 0.0 (0.0%) | 1,120 |
| 12 Nov 2012 | INR | 46 | 47.75 | 44.35 | 46 | 46 | -0.2 (-0.43%) | 393 |
