| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 54 | 55.5 | 52.7 | 54.15 | 54.15 | +1.65 (+3.14%) | 4,716 |
| 24 Dec 2012 | INR | 52 | 53 | 51.5 | 52.5 | 52.5 | +0.5 (+0.96%) | 1,333 |
| 21 Dec 2012 | INR | 51.35 | 52.95 | 51.35 | 52 | 52 | -0.4 (-0.76%) | 4,873 |
| 20 Dec 2012 | INR | 53.2 | 53.35 | 52.15 | 52.4 | 52.4 | -0.1 (-0.19%) | 562 |
| 19 Dec 2012 | INR | 52.2 | 53 | 52.2 | 52.5 | 52.5 | -0.2 (-0.38%) | 1,099 |
| 18 Dec 2012 | INR | 52.5 | 53 | 52.5 | 52.7 | 52.7 | -0.2 (-0.38%) | 456 |
| 17 Dec 2012 | INR | 52 | 52.95 | 51.95 | 52.9 | 52.9 | +0.9 (+1.73%) | 5,219 |
| 14 Dec 2012 | INR | 52 | 52.1 | 51.8 | 52 | 52 | -0.4 (-0.76%) | 5,568 |
| 13 Dec 2012 | INR | 52 | 52.5 | 51.4 | 52.4 | 52.4 | +0.4 (+0.77%) | 6,240 |
| 12 Dec 2012 | INR | 51.25 | 52.9 | 51.25 | 52 | 52 | +0.85 (+1.66%) | 4,636 |
| 11 Dec 2012 | INR | 52 | 52 | 50.75 | 51.15 | 51.15 | -0.85 (-1.63%) | 4,304 |
| 10 Dec 2012 | INR | 52.5 | 52.9 | 51.8 | 52 | 52 | -0.5 (-0.95%) | 2,891 |
| 7 Dec 2012 | INR | 53 | 53.15 | 52.5 | 52.5 | 52.5 | -0.05 (-0.10%) | 9,602 |
| 6 Dec 2012 | INR | 53.5 | 53.5 | 52.5 | 52.55 | 52.55 | +0.4 (+0.77%) | 2,558 |
| 5 Dec 2012 | INR | 53 | 53.25 | 51.75 | 52.15 | 52.15 | +0.1 (+0.19%) | 10,189 |
| 4 Dec 2012 | INR | 52.5 | 52.9 | 51.8 | 52.05 | 52.05 | +0.4 (+0.77%) | 21,557 |
| 3 Dec 2012 | INR | 50 | 52.4 | 50 | 51.65 | 51.65 | -0.35 (-0.67%) | 3,208 |
| 30 Nov 2012 | INR | 53.5 | 53.5 | 51.8 | 52 | 52 | -0.25 (-0.48%) | 1,028 |
| 29 Nov 2012 | INR | 53 | 53 | 51.35 | 52.25 | 52.25 | -0.2 (-0.38%) | 2,969 |
| 27 Nov 2012 | INR | 51.5 | 52.5 | 51.5 | 52.45 | 52.45 | +0.45 (+0.87%) | 4,417 |
| 26 Nov 2012 | INR | 52 | 54 | 50.4 | 52 | 52 | +0.25 (+0.48%) | 1,370 |
| 23 Nov 2012 | INR | 51.05 | 51.75 | 51.05 | 51.75 | 51.75 | +0.5 (+0.98%) | 1,441 |
| 22 Nov 2012 | INR | 51.15 | 52 | 51.15 | 51.25 | 51.25 | 0.0 (0.0%) | 6,602 |
| 21 Nov 2012 | INR | 51 | 53.3 | 51 | 51.25 | 51.25 | -0.25 (-0.49%) | 4,365 |
| 20 Nov 2012 | INR | 51 | 52 | 50.9 | 51.5 | 51.5 | +0.5 (+0.98%) | 1,199 |
| 19 Nov 2012 | INR | 51.6 | 51.6 | 50.2 | 51 | 51 | +1 (+2%) | 5,963 |
| 16 Nov 2012 | INR | 52 | 52 | 49.8 | 50 | 50 | -1.65 (-3.19%) | 1,779 |
| 15 Nov 2012 | INR | 51.7 | 51.75 | 50.65 | 51.65 | 51.65 | +1 (+1.97%) | 355 |
| 13 Nov 2012 | INR | 51.95 | 51.95 | 50 | 50.65 | 50.65 | +0.65 (+1.30%) | 1,333 |
| 12 Nov 2012 | INR | 48.55 | 50.95 | 48.5 | 50 | 50 | +0.35 (+0.70%) | 1,847 |
