| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 43 | 43 | 40.95 | 41 | 41 | -0.3 (-0.73%) | 1,849 |
| 24 Dec 2012 | INR | 41.1 | 41.5 | 40.8 | 41.3 | 41.3 | +0.25 (+0.61%) | 361 |
| 21 Dec 2012 | INR | 42 | 42 | 41 | 41.05 | 41.05 | -1.25 (-2.96%) | 2,823 |
| 20 Dec 2012 | INR | 42.5 | 43.5 | 41.3 | 42.3 | 42.3 | +1 (+2.42%) | 8,464 |
| 19 Dec 2012 | INR | 43.45 | 43.9 | 40 | 41.3 | 41.3 | -0.65 (-1.55%) | 72,180 |
| 18 Dec 2012 | INR | 42.1 | 42.8 | 40.25 | 41.95 | 41.95 | +0.1 (+0.24%) | 13,812 |
| 17 Dec 2012 | INR | 40.3 | 41.85 | 40.2 | 41.85 | 41.85 | +1.1 (+2.70%) | 709 |
| 14 Dec 2012 | INR | 40.45 | 41.25 | 40.4 | 40.75 | 40.75 | -0.6 (-1.45%) | 308 |
| 13 Dec 2012 | INR | 40.45 | 41.8 | 40.45 | 41.35 | 41.35 | +0.85 (+2.10%) | 694 |
| 12 Dec 2012 | INR | 41.4 | 41.65 | 40.5 | 40.5 | 40.5 | -0.45 (-1.10%) | 509 |
| 11 Dec 2012 | INR | 41.1 | 41.5 | 40.8 | 40.95 | 40.95 | 0.0 (0.0%) | 3,691 |
| 10 Dec 2012 | INR | 41.55 | 43.45 | 40.8 | 40.95 | 40.95 | -0.65 (-1.56%) | 4,095 |
| 7 Dec 2012 | INR | 44.55 | 44.55 | 41 | 41.6 | 41.6 | -2.55 (-5.78%) | 13,695 |
| 6 Dec 2012 | INR | 40.85 | 44.7 | 40 | 44.15 | 44.15 | +2.05 (+4.87%) | 12,333 |
| 5 Dec 2012 | INR | 40.25 | 42.45 | 40 | 42.1 | 42.1 | +1.85 (+4.60%) | 10,934 |
| 4 Dec 2012 | INR | 43.5 | 43.5 | 40 | 40.25 | 40.25 | 0.0 (0.0%) | 2,693 |
| 3 Dec 2012 | INR | 41 | 41 | 39.55 | 40.25 | 40.25 | -0.5 (-1.23%) | 5,765 |
| 30 Nov 2012 | INR | 40.1 | 40.75 | 40.1 | 40.75 | 40.75 | +0.4 (+0.99%) | 410 |
| 29 Nov 2012 | INR | 38.7 | 42 | 38.7 | 40.35 | 40.35 | +1.45 (+3.73%) | 4,981 |
| 27 Nov 2012 | INR | 39.5 | 40.2 | 38.8 | 38.9 | 38.9 | -0.35 (-0.89%) | 8,480 |
| 26 Nov 2012 | INR | 39.55 | 42.55 | 39 | 39.25 | 39.25 | -0.15 (-0.38%) | 1,660 |
| 23 Nov 2012 | INR | 39 | 40 | 39 | 39.4 | 39.4 | -0.25 (-0.63%) | 343 |
| 22 Nov 2012 | INR | 40.45 | 40.5 | 39 | 39.65 | 39.65 | -0.8 (-1.98%) | 16,320 |
| 21 Nov 2012 | INR | 41.5 | 41.5 | 39.8 | 40.45 | 40.45 | +0.8 (+2.02%) | 4,325 |
| 20 Nov 2012 | INR | 43.4 | 43.4 | 39.55 | 39.65 | 39.65 | -0.35 (-0.88%) | 3,556 |
| 19 Nov 2012 | INR | 39.35 | 42 | 39.35 | 40 | 40 | -1.85 (-4.42%) | 1,868 |
| 16 Nov 2012 | INR | 44.6 | 44.6 | 41.65 | 41.85 | 41.85 | -1.15 (-2.67%) | 2,453 |
| 15 Nov 2012 | INR | 40.1 | 43.45 | 40.1 | 43 | 43 | +2.1 (+5.13%) | 3,087 |
| 13 Nov 2012 | INR | 42.15 | 43.9 | 40.5 | 40.9 | 40.9 | -1.25 (-2.97%) | 1,744 |
| 12 Nov 2012 | INR | 42.6 | 42.6 | 41.05 | 42.15 | 42.15 | -0.3 (-0.71%) | 560 |
