| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 60.75 | 62.65 | 59.4 | 59.85 | 5.985 | -1.5 (-2.44%) | 29,393 |
| 24 Dec 2012 | INR | 60 | 61.65 | 60 | 61.35 | 6.135 | +1.7 (+2.85%) | 3,687 |
| 21 Dec 2012 | INR | 62 | 62 | 59 | 59.65 | 5.965 | -2.3 (-3.71%) | 7,128 |
| 20 Dec 2012 | INR | 63.35 | 63.35 | 61.1 | 61.95 | 6.195 | +0.1 (+0.16%) | 3,859 |
| 19 Dec 2012 | INR | 63.35 | 63.35 | 61.7 | 61.85 | 6.185 | -0.15 (-0.24%) | 6,637 |
| 18 Dec 2012 | INR | 62 | 62.8 | 60.95 | 62 | 6.2 | +0.35 (+0.57%) | 3,280 |
| 17 Dec 2012 | INR | 61 | 62.95 | 60.7 | 61.65 | 6.165 | +0.6 (+0.98%) | 4,422 |
| 14 Dec 2012 | INR | 62 | 62.45 | 60.7 | 61.05 | 6.105 | -1.15 (-1.85%) | 5,685 |
| 13 Dec 2012 | INR | 63.8 | 63.95 | 61.55 | 62.2 | 6.22 | -0.7 (-1.11%) | 4,709 |
| 12 Dec 2012 | INR | 65.8 | 65.8 | 62.8 | 62.9 | 6.29 | -1.25 (-1.95%) | 4,238 |
| 11 Dec 2012 | INR | 66.65 | 67 | 63.05 | 64.15 | 6.415 | -1.15 (-1.76%) | 18,447 |
| 10 Dec 2012 | INR | 64.3 | 66.4 | 63.25 | 65.3 | 6.53 | +1.45 (+2.27%) | 10,689 |
| 7 Dec 2012 | INR | 64.5 | 66.75 | 63.65 | 63.85 | 6.385 | +0.7 (+1.11%) | 25,016 |
| 6 Dec 2012 | INR | 61 | 63.8 | 61 | 63.15 | 6.315 | +2.1 (+3.44%) | 22,830 |
| 5 Dec 2012 | INR | 61.9 | 61.9 | 60.65 | 61.05 | 6.105 | -0.05 (-0.08%) | 3,231 |
| 4 Dec 2012 | INR | 61.2 | 62.5 | 60.8 | 61.1 | 6.11 | 0.0 (0.0%) | 7,131 |
| 3 Dec 2012 | INR | 59.55 | 62 | 59 | 61.1 | 6.11 | +3.1 (+5.34%) | 19,492 |
| 30 Nov 2012 | INR | 58 | 59 | 57.4 | 58 | 5.8 | +0.55 (+0.96%) | 10,214 |
| 29 Nov 2012 | INR | 58.9 | 58.9 | 57.1 | 57.45 | 5.745 | -0.6 (-1.03%) | 7,048 |
| 27 Nov 2012 | INR | 57.95 | 59.45 | 57.5 | 58.05 | 5.805 | +0.25 (+0.43%) | 16,383 |
| 26 Nov 2012 | INR | 58.9 | 58.9 | 57.5 | 57.8 | 5.78 | -0.15 (-0.26%) | 3,859 |
| 23 Nov 2012 | INR | 59.55 | 60.5 | 57.55 | 57.95 | 5.795 | -2.1 (-3.50%) | 9,283 |
| 22 Nov 2012 | INR | 60.45 | 60.85 | 59.6 | 60.05 | 6.005 | +1.4 (+2.39%) | 7,561 |
| 21 Nov 2012 | INR | 58 | 60.2 | 58 | 58.65 | 5.865 | 0.0 (0.0%) | 5,423 |
| 20 Nov 2012 | INR | 59.8 | 61.2 | 58.5 | 58.65 | 5.865 | +0.05 (+0.09%) | 5,905 |
| 19 Nov 2012 | INR | 61.7 | 61.7 | 58.35 | 58.6 | 5.86 | -1.55 (-2.58%) | 3,492 |
| 16 Nov 2012 | INR | 62.85 | 62.9 | 59.6 | 60.15 | 6.015 | -1.15 (-1.88%) | 3,562 |
| 15 Nov 2012 | INR | 58.65 | 62.65 | 58.15 | 61.3 | 6.13 | +1.35 (+2.25%) | 8,674 |
| 13 Nov 2012 | INR | 59.95 | 60.25 | 59.2 | 59.95 | 5.995 | +0.8 (+1.35%) | 1,677 |
| 12 Nov 2012 | INR | 61 | 61 | 59.05 | 59.15 | 5.915 | -1.65 (-2.71%) | 4,706 |
