| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 41.5 | 42.85 | 41.45 | 42 | 42 | -1.2 (-2.78%) | 764 |
| 24 Dec 2012 | INR | 42.95 | 43.2 | 41.65 | 43.2 | 43.2 | +0.05 (+0.12%) | 101 |
| 21 Dec 2012 | INR | 43.5 | 43.5 | 43.15 | 43.15 | 43.15 | +1.15 (+2.74%) | 501 |
| 20 Dec 2012 | INR | 41.2 | 43.75 | 41.2 | 42 | 42 | -0.5 (-1.18%) | 877 |
| 19 Dec 2012 | INR | 42.15 | 43 | 42.05 | 42.5 | 42.5 | +0.15 (+0.35%) | 1,643 |
| 18 Dec 2012 | INR | 42.5 | 43 | 42.35 | 42.35 | 42.35 | -1.55 (-3.53%) | 2,373 |
| 17 Dec 2012 | INR | 42.3 | 43.9 | 42.25 | 43.9 | 43.9 | +1.35 (+3.17%) | 648 |
| 14 Dec 2012 | INR | 42 | 45 | 41.8 | 42.55 | 42.55 | -1.95 (-4.38%) | 2,341 |
| 13 Dec 2012 | INR | 44.5 | 44.5 | 44.5 | 44.5 | 44.5 | +1.6 (+3.73%) | 1 |
| 12 Dec 2012 | INR | 43.05 | 44.55 | 42.9 | 42.9 | 42.9 | -1.1 (-2.50%) | 186 |
| 11 Dec 2012 | INR | 44 | 44 | 44 | 44 | 44 | -0.5 (-1.12%) | 100 |
| 10 Dec 2012 | INR | 44.5 | 44.5 | 44 | 44.5 | 44.5 | +0.05 (+0.11%) | 54,062 |
| 7 Dec 2012 | INR | 43 | 44.95 | 42.65 | 44.45 | 44.45 | +0.95 (+2.18%) | 907 |
| 6 Dec 2012 | INR | 43.2 | 43.5 | 42.6 | 43.5 | 43.5 | +0.3 (+0.69%) | 42,006 |
| 5 Dec 2012 | INR | 44.95 | 44.95 | 42.65 | 43.2 | 43.2 | +0.1 (+0.23%) | 1,706 |
| 4 Dec 2012 | INR | 43.5 | 44.5 | 42.6 | 43.1 | 43.1 | +0.5 (+1.17%) | 13,419 |
| 3 Dec 2012 | INR | 42.3 | 44.7 | 42.3 | 42.6 | 42.6 | -0.9 (-2.07%) | 382 |
| 30 Nov 2012 | INR | 43.45 | 43.5 | 42.5 | 43.5 | 43.5 | -0.05 (-0.11%) | 20,993 |
| 29 Nov 2012 | INR | 42.65 | 44 | 42.55 | 43.55 | 43.55 | -0.45 (-1.02%) | 1,728 |
| 27 Nov 2012 | INR | 44.95 | 45.5 | 44 | 44 | 44 | +0.5 (+1.15%) | 1,684 |
| 26 Nov 2012 | INR | 43.5 | 43.5 | 43 | 43.5 | 43.5 | +0.45 (+1.05%) | 1,519 |
| 23 Nov 2012 | INR | 41.25 | 43.45 | 40 | 43.05 | 43.05 | +1.05 (+2.50%) | 2,345 |
| 22 Nov 2012 | INR | 42.05 | 42.05 | 42 | 42 | 42 | 0.0 (0.0%) | 192 |
| 21 Nov 2012 | INR | 48 | 48 | 42 | 42 | 42 | -0.4 (-0.94%) | 184 |
| 20 Nov 2012 | INR | 42.4 | 42.4 | 42.4 | 42.4 | 42.4 | -1.2 (-2.75%) | 154 |
| 19 Nov 2012 | INR | 44.05 | 44.5 | 43.5 | 43.6 | 43.6 | -0.45 (-1.02%) | 100,273 |
| 16 Nov 2012 | INR | 45 | 45 | 44 | 44.05 | 44.05 | +0.8 (+1.85%) | 1,000 |
| 15 Nov 2012 | INR | 45.5 | 45.5 | 43.05 | 43.25 | 43.25 | 0.0 (0.0%) | 115 |
| 13 Nov 2012 | INR | 43 | 43.25 | 43 | 43.25 | 43.25 | -2.15 (-4.74%) | 777 |
| 12 Nov 2012 | INR | 45.5 | 46 | 45 | 45.4 | 45.4 | -0.1 (-0.22%) | 192,789 |
