| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 50.8 | 50.8 | 49.55 | 49.65 | 49.65 | -0.65 (-1.29%) | 41,124 |
| 24 Dec 2012 | INR | 50.05 | 51.7 | 49.85 | 50.3 | 50.3 | +0.6 (+1.21%) | 184,213 |
| 21 Dec 2012 | INR | 48.5 | 50.9 | 47.8 | 49.7 | 49.7 | +1.05 (+2.16%) | 120,092 |
| 20 Dec 2012 | INR | 49.4 | 49.4 | 48.35 | 48.65 | 48.65 | -0.25 (-0.51%) | 49,128 |
| 19 Dec 2012 | INR | 48.8 | 49.45 | 48.75 | 48.9 | 48.9 | +0.25 (+0.51%) | 101,187 |
| 18 Dec 2012 | INR | 48 | 48.95 | 48 | 48.65 | 48.65 | +0.85 (+1.78%) | 105,497 |
| 17 Dec 2012 | INR | 47.15 | 48.15 | 47.15 | 47.8 | 47.8 | +1.25 (+2.69%) | 89,238 |
| 14 Dec 2012 | INR | 46.8 | 46.85 | 46.3 | 46.55 | 46.55 | -0.1 (-0.21%) | 33,542 |
| 13 Dec 2012 | INR | 47.4 | 47.6 | 46.45 | 46.65 | 46.65 | -0.55 (-1.17%) | 30,746 |
| 12 Dec 2012 | INR | 47.4 | 47.95 | 46.85 | 47.2 | 47.2 | -0.45 (-0.94%) | 34,747 |
| 11 Dec 2012 | INR | 48.25 | 48.6 | 47.55 | 47.65 | 47.65 | -0.4 (-0.83%) | 50,696 |
| 10 Dec 2012 | INR | 48.6 | 49.45 | 47.8 | 48.05 | 48.05 | -0.1 (-0.21%) | 77,384 |
| 7 Dec 2012 | INR | 48.75 | 48.95 | 48 | 48.15 | 48.15 | -0.3 (-0.62%) | 48,799 |
| 6 Dec 2012 | INR | 48.6 | 49 | 47.75 | 48.45 | 48.45 | -0.15 (-0.31%) | 61,469 |
| 5 Dec 2012 | INR | 48.5 | 49.1 | 48.2 | 48.6 | 48.6 | +0.1 (+0.21%) | 69,162 |
| 4 Dec 2012 | INR | 48.9 | 49.75 | 48.4 | 48.5 | 48.5 | -0.2 (-0.41%) | 78,586 |
| 3 Dec 2012 | INR | 47.9 | 49.9 | 47.25 | 48.7 | 48.7 | +2.35 (+5.07%) | 270,217 |
| 30 Nov 2012 | INR | 45.45 | 48.05 | 44.55 | 46.35 | 46.35 | +1.45 (+3.23%) | 82,155 |
| 29 Nov 2012 | INR | 44.55 | 45.1 | 44.25 | 44.9 | 44.9 | +0.5 (+1.13%) | 41,391 |
| 27 Nov 2012 | INR | 44.45 | 44.95 | 44.25 | 44.4 | 44.4 | +0.05 (+0.11%) | 45,837 |
| 26 Nov 2012 | INR | 45.1 | 45.65 | 44 | 44.35 | 44.35 | -0.75 (-1.66%) | 46,789 |
| 23 Nov 2012 | INR | 45.9 | 46.2 | 45 | 45.1 | 45.1 | -0.6 (-1.31%) | 45,390 |
| 22 Nov 2012 | INR | 44.35 | 46.4 | 44.3 | 45.7 | 45.7 | +1.35 (+3.04%) | 182,695 |
| 21 Nov 2012 | INR | 44.6 | 44.8 | 44.15 | 44.35 | 44.35 | -0.1 (-0.22%) | 41,682 |
| 20 Nov 2012 | INR | 45 | 45.25 | 44.35 | 44.45 | 44.45 | -0.4 (-0.89%) | 43,547 |
| 19 Nov 2012 | INR | 44.9 | 45.3 | 44.1 | 44.85 | 44.85 | -0.1 (-0.22%) | 60,756 |
| 16 Nov 2012 | INR | 46.9 | 46.9 | 44.8 | 44.95 | 44.95 | -0.25 (-0.55%) | 36,995 |
| 15 Nov 2012 | INR | 45.5 | 45.6 | 45 | 45.2 | 45.2 | -0.35 (-0.77%) | 31,360 |
| 13 Nov 2012 | INR | 45.5 | 45.9 | 44.8 | 45.55 | 45.55 | +0.8 (+1.79%) | 45,523 |
| 12 Nov 2012 | INR | 45.7 | 45.7 | 44.7 | 44.75 | 44.75 | -0.8 (-1.76%) | 46,130 |
