| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 52.2 | 52.9 | 51.5 | 51.85 | 51.85 | +0.25 (+0.48%) | 17,183 |
| 24 Dec 2012 | INR | 51.25 | 52.1 | 51.2 | 51.6 | 51.6 | +0.3 (+0.58%) | 14,249 |
| 21 Dec 2012 | INR | 52 | 52.5 | 50.05 | 51.3 | 51.3 | -1.05 (-2.01%) | 63,632 |
| 20 Dec 2012 | INR | 53.1 | 53.1 | 52.1 | 52.35 | 52.35 | -1.05 (-1.97%) | 22,194 |
| 19 Dec 2012 | INR | 54.95 | 54.95 | 53.1 | 53.4 | 53.4 | -0.65 (-1.20%) | 20,780 |
| 18 Dec 2012 | INR | 53.6 | 55.45 | 53.15 | 54.05 | 54.05 | +0.95 (+1.79%) | 141,531 |
| 17 Dec 2012 | INR | 52.2 | 53.45 | 51.6 | 53.1 | 53.1 | +1.05 (+2.02%) | 48,693 |
| 14 Dec 2012 | INR | 52 | 52.8 | 51.5 | 52.05 | 52.05 | +0.05 (+0.10%) | 19,278 |
| 13 Dec 2012 | INR | 52.25 | 53.3 | 52 | 52 | 52 | -0.45 (-0.86%) | 45,540 |
| 12 Dec 2012 | INR | 51.8 | 53 | 51.7 | 52.45 | 52.45 | +0.85 (+1.65%) | 26,424 |
| 11 Dec 2012 | INR | 52.45 | 53.5 | 51.05 | 51.6 | 51.6 | -0.55 (-1.05%) | 31,021 |
| 10 Dec 2012 | INR | 52.15 | 53.2 | 52 | 52.15 | 52.15 | -0.7 (-1.32%) | 31,684 |
| 7 Dec 2012 | INR | 54.4 | 54.4 | 52.5 | 52.85 | 52.85 | -1 (-1.86%) | 36,913 |
| 6 Dec 2012 | INR | 54.5 | 54.75 | 52.05 | 53.85 | 53.85 | -0.25 (-0.46%) | 97,170 |
| 5 Dec 2012 | INR | 55.85 | 56.5 | 53.6 | 54.1 | 54.1 | -1.5 (-2.70%) | 127,989 |
| 4 Dec 2012 | INR | 55 | 56.9 | 54.25 | 55.6 | 55.6 | +0.85 (+1.55%) | 210,700 |
| 3 Dec 2012 | INR | 51.95 | 55.75 | 51.3 | 54.75 | 54.75 | +2.8 (+5.39%) | 339,808 |
| 30 Nov 2012 | INR | 53.2 | 53.45 | 51.05 | 51.95 | 51.95 | -1.1 (-2.07%) | 72,468 |
| 29 Nov 2012 | INR | 53.2 | 54.4 | 52.4 | 53.05 | 53.05 | +0.25 (+0.47%) | 87,972 |
| 27 Nov 2012 | INR | 53.7 | 54 | 50.6 | 52.8 | 52.8 | +1.15 (+2.23%) | 179,417 |
| 26 Nov 2012 | INR | 48.8 | 52.75 | 48.8 | 51.65 | 51.65 | +3.25 (+6.71%) | 296,040 |
| 23 Nov 2012 | INR | 47 | 50.85 | 47 | 48.4 | 48.4 | +1.9 (+4.09%) | 217,617 |
| 22 Nov 2012 | INR | 47 | 47.25 | 37.45 | 46.5 | 46.5 | -0.25 (-0.53%) | 57,546 |
| 21 Nov 2012 | INR | 46 | 47.45 | 45.9 | 46.75 | 46.75 | +0.35 (+0.75%) | 34,252 |
| 20 Nov 2012 | INR | 47.7 | 47.7 | 45.8 | 46.4 | 46.4 | -0.6 (-1.28%) | 31,997 |
| 19 Nov 2012 | INR | 47.85 | 47.85 | 46.55 | 47 | 47 | -0.4 (-0.84%) | 80,410 |
| 16 Nov 2012 | INR | 49.95 | 51.15 | 47.05 | 47.4 | 47.4 | -1.95 (-3.95%) | 117,765 |
| 15 Nov 2012 | INR | 46.15 | 53 | 45.5 | 49.35 | 49.35 | +3.5 (+7.63%) | 348,299 |
| 13 Nov 2012 | INR | 47 | 47 | 45.65 | 45.85 | 45.85 | +0.35 (+0.77%) | 68,528 |
| 12 Nov 2012 | INR | 48.95 | 49.05 | 45.15 | 45.5 | 45.5 | -2.85 (-5.89%) | 139,306 |
