| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 48.95 | 49.5 | 48 | 48.95 | 48.95 | -0.1 (-0.20%) | 15,576 |
| 24 Dec 2012 | INR | 49.25 | 51.5 | 48.5 | 49.05 | 49.05 | +1.45 (+3.05%) | 131,304 |
| 21 Dec 2012 | INR | 48.5 | 49.9 | 47 | 47.6 | 47.6 | -1.65 (-3.35%) | 45,242 |
| 20 Dec 2012 | INR | 51.1 | 51.5 | 49 | 49.25 | 49.25 | -1.35 (-2.67%) | 38,700 |
| 19 Dec 2012 | INR | 51.55 | 52.75 | 50.3 | 50.6 | 50.6 | -0.9 (-1.75%) | 76,235 |
| 18 Dec 2012 | INR | 52.3 | 53.85 | 51.25 | 51.5 | 51.5 | -1 (-1.90%) | 100,148 |
| 17 Dec 2012 | INR | 51.3 | 52.9 | 49.3 | 52.5 | 52.5 | +1.55 (+3.04%) | 198,145 |
| 14 Dec 2012 | INR | 52.8 | 53.5 | 50.3 | 50.95 | 50.95 | -2.6 (-4.86%) | 337,691 |
| 13 Dec 2012 | INR | 47.75 | 55.55 | 47.25 | 53.55 | 53.55 | +7.25 (+15.66%) | 1,634,382 |
| 12 Dec 2012 | INR | 46.35 | 47 | 44.55 | 46.3 | 46.3 | -0.1 (-0.22%) | 26,780 |
| 11 Dec 2012 | INR | 43.6 | 49.15 | 43.6 | 46.4 | 46.4 | +2.4 (+5.45%) | 303,106 |
| 10 Dec 2012 | INR | 43.65 | 44.8 | 43.65 | 44 | 44 | 0.0 (0.0%) | 3,653 |
| 7 Dec 2012 | INR | 44.2 | 45 | 43.7 | 44 | 44 | +0.1 (+0.23%) | 11,684 |
| 6 Dec 2012 | INR | 44 | 45.65 | 43.7 | 43.9 | 43.9 | -0.4 (-0.90%) | 5,087 |
| 5 Dec 2012 | INR | 44.6 | 45.9 | 43.85 | 44.3 | 44.3 | +0.5 (+1.14%) | 16,452 |
| 4 Dec 2012 | INR | 44.8 | 44.8 | 43.7 | 43.8 | 43.8 | +0.15 (+0.34%) | 4,052 |
| 3 Dec 2012 | INR | 43.2 | 44.55 | 43.2 | 43.65 | 43.65 | -0.15 (-0.34%) | 2,800 |
| 30 Nov 2012 | INR | 44.85 | 45 | 43.5 | 43.8 | 43.8 | +0.15 (+0.34%) | 9,501 |
| 29 Nov 2012 | INR | 45.15 | 45.35 | 43.25 | 43.65 | 43.65 | -1 (-2.24%) | 15,687 |
| 27 Nov 2012 | INR | 46.75 | 46.75 | 44 | 44.65 | 44.65 | -0.95 (-2.08%) | 24,364 |
| 26 Nov 2012 | INR | 44.75 | 46.2 | 43.7 | 45.6 | 45.6 | +1 (+2.24%) | 9,017 |
| 23 Nov 2012 | INR | 43.7 | 45.1 | 43.25 | 44.6 | 44.6 | +1 (+2.29%) | 11,455 |
| 22 Nov 2012 | INR | 45.9 | 45.9 | 43.5 | 43.6 | 43.6 | -1.1 (-2.46%) | 6,049 |
| 21 Nov 2012 | INR | 45.8 | 45.95 | 43.5 | 44.7 | 44.7 | +0.2 (+0.45%) | 13,529 |
| 20 Nov 2012 | INR | 44 | 46.8 | 43.6 | 44.5 | 44.5 | +1.5 (+3.49%) | 84,918 |
| 19 Nov 2012 | INR | 43.9 | 43.9 | 42.15 | 43 | 43 | +0.7 (+1.65%) | 4,930 |
| 16 Nov 2012 | INR | 43.45 | 43.5 | 42.1 | 42.3 | 42.3 | -1 (-2.31%) | 3,964 |
| 15 Nov 2012 | INR | 44.6 | 45.25 | 42.9 | 43.3 | 43.3 | -2.05 (-4.52%) | 9,529 |
| 13 Nov 2012 | INR | 45.3 | 45.5 | 45 | 45.35 | 45.35 | +0.7 (+1.57%) | 1,208 |
| 12 Nov 2012 | INR | 47.9 | 47.9 | 44.55 | 44.65 | 44.65 | -0.2 (-0.45%) | 17,601 |
