| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 52.15 | 54.7 | 52.15 | 54 | 54 | +1.9 (+3.65%) | 800 |
| 24 Dec 2012 | INR | 52.05 | 54.6 | 52.05 | 52.1 | 52.1 | -0.15 (-0.29%) | 605 |
| 21 Dec 2012 | INR | 52.1 | 53.5 | 51.15 | 52.25 | 52.25 | -0.4 (-0.76%) | 1,740 |
| 20 Dec 2012 | INR | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | -0.05 (-0.09%) | 94 |
| 19 Dec 2012 | INR | 53 | 54.1 | 52.2 | 52.7 | 52.7 | -0.85 (-1.59%) | 1,255 |
| 18 Dec 2012 | INR | 52 | 54.25 | 51.5 | 53.55 | 53.55 | +1.55 (+2.98%) | 3,638 |
| 17 Dec 2012 | INR | 51.6 | 55 | 51.6 | 52 | 52 | -1.3 (-2.44%) | 1,691 |
| 14 Dec 2012 | INR | 53.35 | 55 | 52.7 | 53.3 | 53.3 | -1.4 (-2.56%) | 1,675 |
| 13 Dec 2012 | INR | 56.8 | 57 | 54.3 | 54.7 | 54.7 | -0.25 (-0.45%) | 4,465 |
| 12 Dec 2012 | INR | 52.35 | 54.95 | 52.35 | 54.95 | 54.95 | +2.6 (+4.97%) | 4,251 |
| 11 Dec 2012 | INR | 54 | 54 | 52.05 | 52.35 | 52.35 | +0.1 (+0.19%) | 1,935 |
| 10 Dec 2012 | INR | 53.15 | 53.15 | 52 | 52.25 | 52.25 | -0.65 (-1.23%) | 1,210 |
| 7 Dec 2012 | INR | 53.1 | 53.35 | 52.05 | 52.9 | 52.9 | -1.35 (-2.49%) | 6,331 |
| 6 Dec 2012 | INR | 56.85 | 56.85 | 53.5 | 54.25 | 54.25 | -0.75 (-1.36%) | 1,708 |
| 5 Dec 2012 | INR | 54.6 | 56 | 53.35 | 55 | 55 | +0.25 (+0.46%) | 3,986 |
| 4 Dec 2012 | INR | 54.5 | 55 | 54 | 54.75 | 54.75 | +0.25 (+0.46%) | 2,806 |
| 3 Dec 2012 | INR | 54.9 | 56.9 | 54.2 | 54.5 | 54.5 | -0.35 (-0.64%) | 5,141 |
| 30 Nov 2012 | INR | 55.9 | 56 | 53.25 | 54.85 | 54.85 | +1.5 (+2.81%) | 8,010 |
| 29 Nov 2012 | INR | 55.95 | 55.95 | 51.05 | 53.35 | 53.35 | +0.05 (+0.09%) | 29,667 |
| 27 Nov 2012 | INR | 53.3 | 53.3 | 53.3 | 53.3 | 53.3 | +2.5 (+4.92%) | 3,486 |
| 26 Nov 2012 | INR | 50.8 | 50.8 | 50.8 | 50.8 | 50.8 | +2.4 (+4.96%) | 6,772 |
| 23 Nov 2012 | INR | 48.4 | 48.4 | 46.5 | 48.4 | 48.4 | +2.3 (+4.99%) | 21,929 |
| 22 Nov 2012 | INR | 43 | 46.1 | 43 | 46.1 | 46.1 | +2.15 (+4.89%) | 6,210 |
| 21 Nov 2012 | INR | 43 | 44 | 43 | 43.95 | 43.95 | +0.95 (+2.21%) | 374 |
| 20 Nov 2012 | INR | 43 | 43 | 41.15 | 43 | 43 | -0.05 (-0.12%) | 2,750 |
| 19 Nov 2012 | INR | 47 | 47 | 42.9 | 43.05 | 43.05 | -2.1 (-4.65%) | 5,162 |
| 16 Nov 2012 | INR | 49.85 | 49.85 | 45.15 | 45.15 | 45.15 | -2.35 (-4.95%) | 22,404 |
| 15 Nov 2012 | INR | 47.5 | 47.5 | 47.5 | 47.5 | 47.5 | +2.25 (+4.97%) | 6,649 |
| 13 Nov 2012 | INR | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | +2.15 (+4.99%) | 540 |
| 12 Nov 2012 | INR | 43.1 | 43.1 | 43.1 | 43.1 | 43.1 | +2.05 (+4.99%) | 4,392 |
