| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 43.25 | 43.7 | 42.8 | 43.05 | 43.05 | +0.55 (+1.29%) | 236,611 |
| 24 Dec 2012 | INR | 42.25 | 42.85 | 41.8 | 42.5 | 42.5 | +0.65 (+1.55%) | 108,769 |
| 21 Dec 2012 | INR | 42.8 | 43.7 | 41.6 | 41.85 | 41.85 | -1.5 (-3.46%) | 157,676 |
| 20 Dec 2012 | INR | 43.5 | 44.05 | 42.5 | 43.35 | 43.35 | +0.1 (+0.23%) | 206,787 |
| 19 Dec 2012 | INR | 43.95 | 44.5 | 42.5 | 43.25 | 43.25 | -0.35 (-0.80%) | 240,834 |
| 18 Dec 2012 | INR | 44.2 | 44.4 | 43 | 43.6 | 43.6 | -0.35 (-0.80%) | 186,114 |
| 17 Dec 2012 | INR | 43.8 | 44.85 | 43.7 | 43.95 | 43.95 | +0.4 (+0.92%) | 267,288 |
| 14 Dec 2012 | INR | 44.45 | 44.85 | 43 | 43.55 | 43.55 | -0.9 (-2.02%) | 229,889 |
| 13 Dec 2012 | INR | 44.5 | 45.9 | 43.95 | 44.45 | 44.45 | 0.0 (0.0%) | 346,364 |
| 12 Dec 2012 | INR | 45.5 | 45.8 | 44.2 | 44.45 | 44.45 | -0.7 (-1.55%) | 221,010 |
| 11 Dec 2012 | INR | 46.2 | 46.9 | 44.5 | 45.15 | 45.15 | -1 (-2.17%) | 304,941 |
| 10 Dec 2012 | INR | 47.1 | 47.5 | 45.75 | 46.15 | 46.15 | -0.9 (-1.91%) | 259,251 |
| 7 Dec 2012 | INR | 48.85 | 48.85 | 46.5 | 47.05 | 47.05 | -1.5 (-3.09%) | 576,947 |
| 6 Dec 2012 | INR | 47.5 | 49.5 | 47.05 | 48.55 | 48.55 | +1.3 (+2.75%) | 1,564,098 |
| 5 Dec 2012 | INR | 44.7 | 48.4 | 43.4 | 47.25 | 47.25 | +3 (+6.78%) | 3,233,565 |
| 4 Dec 2012 | INR | 42.4 | 45.25 | 42.35 | 44.25 | 44.25 | +1.95 (+4.61%) | 1,292,815 |
| 3 Dec 2012 | INR | 42.9 | 43.75 | 42.05 | 42.3 | 42.3 | -1.35 (-3.09%) | 257,511 |
| 30 Nov 2012 | INR | 42.9 | 44.4 | 42.5 | 43.65 | 43.65 | +1.15 (+2.71%) | 615,270 |
| 29 Nov 2012 | INR | 42.95 | 43.4 | 42.1 | 42.5 | 42.5 | -0.1 (-0.23%) | 330,121 |
| 27 Nov 2012 | INR | 42.5 | 44 | 42.05 | 42.6 | 42.6 | +0.85 (+2.04%) | 595,429 |
| 26 Nov 2012 | INR | 42.05 | 42.7 | 41.5 | 41.75 | 41.75 | -0.05 (-0.12%) | 306,072 |
| 23 Nov 2012 | INR | 40.95 | 43.5 | 40.2 | 41.8 | 41.8 | +1.15 (+2.83%) | 745,643 |
| 22 Nov 2012 | INR | 40.3 | 41 | 39.85 | 40.65 | 40.65 | +0.6 (+1.50%) | 166,154 |
| 21 Nov 2012 | INR | 39.25 | 40.5 | 38.65 | 40.05 | 40.05 | +0.8 (+2.04%) | 246,830 |
| 20 Nov 2012 | INR | 40.35 | 40.4 | 38.6 | 39.25 | 39.25 | -0.7 (-1.75%) | 179,618 |
| 19 Nov 2012 | INR | 40.65 | 41 | 39.55 | 39.95 | 39.95 | -0.75 (-1.84%) | 123,537 |
| 16 Nov 2012 | INR | 41.45 | 42.5 | 40.2 | 40.7 | 40.7 | -0.5 (-1.21%) | 422,325 |
| 15 Nov 2012 | INR | 40.1 | 41.75 | 39.5 | 41.2 | 41.2 | +0.8 (+1.98%) | 390,869 |
| 13 Nov 2012 | INR | 40.1 | 40.65 | 39.8 | 40.4 | 40.4 | +0.8 (+2.02%) | 77,511 |
| 12 Nov 2012 | INR | 40.25 | 40.4 | 38.6 | 39.6 | 39.6 | -0.4 (-1%) | 190,504 |
