| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 45.05 | 46.7 | 45.05 | 46.3 | 46.3 | +0.8 (+1.76%) | 7,927 |
| 24 Dec 2012 | INR | 45.5 | 46 | 45 | 45.5 | 45.5 | +0.6 (+1.34%) | 5,609 |
| 21 Dec 2012 | INR | 45.4 | 45.7 | 44.6 | 44.9 | 44.9 | -0.35 (-0.77%) | 5,744 |
| 20 Dec 2012 | INR | 46.5 | 46.5 | 45.1 | 45.25 | 45.25 | -0.55 (-1.20%) | 2,452 |
| 19 Dec 2012 | INR | 47 | 47 | 45.5 | 45.8 | 45.8 | -0.05 (-0.11%) | 4,666 |
| 18 Dec 2012 | INR | 45.75 | 46.2 | 45.05 | 45.85 | 45.85 | -0.35 (-0.76%) | 2,584 |
| 17 Dec 2012 | INR | 46 | 46.35 | 45.05 | 46.2 | 46.2 | +0.2 (+0.43%) | 7,361 |
| 14 Dec 2012 | INR | 46.1 | 46.85 | 46 | 46 | 46 | -0.5 (-1.08%) | 3,265 |
| 13 Dec 2012 | INR | 48 | 48.15 | 46.3 | 46.5 | 46.5 | -0.85 (-1.80%) | 3,848 |
| 12 Dec 2012 | INR | 46.1 | 49.4 | 46.1 | 47.35 | 47.35 | +1.3 (+2.82%) | 14,513 |
| 11 Dec 2012 | INR | 46.3 | 47.15 | 45.85 | 46.05 | 46.05 | -0.4 (-0.86%) | 3,132 |
| 10 Dec 2012 | INR | 47.5 | 47.5 | 46.1 | 46.45 | 46.45 | -1.25 (-2.62%) | 3,181 |
| 7 Dec 2012 | INR | 48 | 48.25 | 47.15 | 47.7 | 47.7 | -0.15 (-0.31%) | 3,452 |
| 6 Dec 2012 | INR | 48 | 48.25 | 47.5 | 47.85 | 47.85 | -0.9 (-1.85%) | 2,941 |
| 5 Dec 2012 | INR | 47.2 | 48.9 | 47.2 | 48.75 | 48.75 | +1.45 (+3.07%) | 7,481 |
| 4 Dec 2012 | INR | 47.25 | 49.05 | 47 | 47.3 | 47.3 | +0.95 (+2.05%) | 23,216 |
| 3 Dec 2012 | INR | 43.6 | 46.8 | 43.6 | 46.35 | 46.35 | +0.8 (+1.76%) | 8,192 |
| 30 Nov 2012 | INR | 45.45 | 46.25 | 44.75 | 45.55 | 45.55 | +0.35 (+0.77%) | 3,495 |
| 29 Nov 2012 | INR | 45 | 45.65 | 44.55 | 45.2 | 45.2 | 0.0 (0.0%) | 2,873 |
| 27 Nov 2012 | INR | 44.5 | 45.9 | 44.1 | 45.2 | 45.2 | +0.6 (+1.35%) | 2,446 |
| 26 Nov 2012 | INR | 44.85 | 44.85 | 44.1 | 44.6 | 44.6 | -0.15 (-0.34%) | 2,898 |
| 23 Nov 2012 | INR | 47.35 | 47.4 | 44.1 | 44.75 | 44.75 | +0.55 (+1.24%) | 3,250 |
| 22 Nov 2012 | INR | 45.1 | 45.1 | 44.1 | 44.2 | 44.2 | -0.6 (-1.34%) | 3,141 |
| 21 Nov 2012 | INR | 44.55 | 45.75 | 44.55 | 44.8 | 44.8 | -0.8 (-1.75%) | 2,517 |
| 20 Nov 2012 | INR | 46.2 | 46.3 | 45.2 | 45.6 | 45.6 | -0.6 (-1.30%) | 2,014 |
| 19 Nov 2012 | INR | 47.6 | 47.65 | 46 | 46.2 | 46.2 | -0.1 (-0.22%) | 7,367 |
| 16 Nov 2012 | INR | 48.1 | 48.9 | 46 | 46.3 | 46.3 | +0.15 (+0.33%) | 28,103 |
| 15 Nov 2012 | INR | 46.95 | 46.95 | 45.05 | 46.15 | 46.15 | -0.5 (-1.07%) | 2,314 |
| 13 Nov 2012 | INR | 46 | 47.1 | 45.55 | 46.65 | 46.65 | +1.15 (+2.53%) | 2,319 |
| 12 Nov 2012 | INR | 46.2 | 46.25 | 45.25 | 45.5 | 45.5 | 0.0 (0.0%) | 6,734 |
