| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 41.1 | 43.3 | 41.1 | 42.7 | 8.54 | +0.15 (+0.35%) | 5,196 |
| 24 Dec 2012 | INR | 40 | 43.6 | 40 | 42.55 | 8.51 | +0.2 (+0.47%) | 5,040 |
| 21 Dec 2012 | INR | 41.7 | 43.65 | 41.7 | 42.35 | 8.47 | -1.05 (-2.42%) | 3,312 |
| 20 Dec 2012 | INR | 41.6 | 43.7 | 41.6 | 43.4 | 8.68 | +0.1 (+0.23%) | 1,659 |
| 19 Dec 2012 | INR | 44.8 | 44.8 | 43 | 43.3 | 8.66 | +0.1 (+0.23%) | 8,401 |
| 18 Dec 2012 | INR | 42 | 44.5 | 41 | 43.2 | 8.64 | +2.4 (+5.88%) | 12,037 |
| 17 Dec 2012 | INR | 39 | 43.45 | 39 | 40.8 | 8.16 | -0.5 (-1.21%) | 1,394 |
| 14 Dec 2012 | INR | 40.5 | 42.1 | 40.5 | 41.3 | 8.26 | +0.25 (+0.61%) | 6,276 |
| 13 Dec 2012 | INR | 41.65 | 42.5 | 40.2 | 41.05 | 8.21 | -1.4 (-3.30%) | 9,008 |
| 12 Dec 2012 | INR | 41 | 44.2 | 41 | 42.45 | 8.49 | -0.55 (-1.28%) | 4,026 |
| 11 Dec 2012 | INR | 43.1 | 43.35 | 42 | 43 | 8.6 | +0.25 (+0.58%) | 6,701 |
| 10 Dec 2012 | INR | 43 | 43.5 | 42.1 | 42.75 | 8.55 | +0.65 (+1.54%) | 4,508 |
| 7 Dec 2012 | INR | 45.8 | 46.7 | 41.6 | 42.1 | 8.42 | -3 (-6.65%) | 18,661 |
| 6 Dec 2012 | INR | 47.8 | 47.8 | 44.8 | 45.1 | 9.02 | -1.8 (-3.84%) | 15,507 |
| 5 Dec 2012 | INR | 47.25 | 49.5 | 46.05 | 46.9 | 9.38 | -1.85 (-3.79%) | 8,262 |
| 4 Dec 2012 | INR | 48.9 | 52.35 | 47.6 | 48.75 | 9.75 | +1.15 (+2.42%) | 313,390 |
| 3 Dec 2012 | INR | 45.75 | 47.6 | 43.5 | 47.6 | 9.52 | +4.3 (+9.93%) | 92,056 |
| 30 Nov 2012 | INR | 43.5 | 45.65 | 42.2 | 43.3 | 8.66 | +0.05 (+0.12%) | 8,932 |
| 29 Nov 2012 | INR | 42.9 | 43.45 | 42.5 | 43.25 | 8.65 | +1.05 (+2.49%) | 11,687 |
| 27 Nov 2012 | INR | 42 | 42.7 | 42 | 42.2 | 8.44 | +0.2 (+0.48%) | 9,145 |
| 26 Nov 2012 | INR | 43.95 | 44 | 41.7 | 42 | 8.4 | -1.4 (-3.23%) | 6,370 |
| 23 Nov 2012 | INR | 44.75 | 44.75 | 40.55 | 43.4 | 8.68 | +1.25 (+2.97%) | 18,982 |
| 22 Nov 2012 | INR | 39.9 | 42.55 | 39.5 | 42.15 | 8.43 | +2.5 (+6.31%) | 20,025 |
| 21 Nov 2012 | INR | 38.25 | 40.5 | 38.25 | 39.65 | 7.93 | -0.4 (-1.00%) | 5,360 |
| 20 Nov 2012 | INR | 42 | 42 | 39.1 | 40.05 | 8.01 | -1.55 (-3.73%) | 5,520 |
| 19 Nov 2012 | INR | 40.8 | 42.85 | 40.7 | 41.6 | 8.32 | -0.95 (-2.23%) | 3,019 |
| 16 Nov 2012 | INR | 45 | 45 | 42.05 | 42.55 | 8.51 | -1.75 (-3.95%) | 7,849 |
| 15 Nov 2012 | INR | 40.1 | 44.45 | 40.1 | 44.3 | 8.86 | +3.85 (+9.52%) | 15,380 |
| 13 Nov 2012 | INR | 36.55 | 41.9 | 36.55 | 40.45 | 8.09 | +0.55 (+1.38%) | 10,739 |
| 12 Nov 2012 | INR | 38 | 41 | 38 | 39.9 | 7.98 | +2.15 (+5.70%) | 8,777 |
