| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 57.4 | 58.4 | 56.1 | 56.85 | 56.85 | -0.3 (-0.52%) | 156,709 |
| 24 Dec 2012 | INR | 58.25 | 58.55 | 57 | 57.15 | 57.15 | -0.55 (-0.95%) | 132,770 |
| 21 Dec 2012 | INR | 60 | 60.4 | 57.4 | 57.7 | 57.7 | -1.6 (-2.70%) | 254,118 |
| 20 Dec 2012 | INR | 60 | 60.3 | 59.1 | 59.3 | 59.3 | -0.5 (-0.84%) | 124,491 |
| 19 Dec 2012 | INR | 60.1 | 61.6 | 59.55 | 59.8 | 59.8 | +0.25 (+0.42%) | 165,803 |
| 18 Dec 2012 | INR | 60.25 | 60.25 | 59.25 | 59.55 | 59.55 | -0.15 (-0.25%) | 171,158 |
| 17 Dec 2012 | INR | 61.45 | 61.7 | 59.55 | 59.7 | 59.7 | -1.55 (-2.53%) | 231,310 |
| 14 Dec 2012 | INR | 61.85 | 62.4 | 60.8 | 61.25 | 61.25 | -0.3 (-0.49%) | 203,994 |
| 13 Dec 2012 | INR | 63.55 | 64.4 | 61.2 | 61.55 | 61.55 | -1.5 (-2.38%) | 519,026 |
| 12 Dec 2012 | INR | 62 | 63.85 | 61.5 | 63.05 | 63.05 | +1.6 (+2.60%) | 452,590 |
| 11 Dec 2012 | INR | 62.1 | 63.5 | 61 | 61.45 | 61.45 | -0.1 (-0.16%) | 485,363 |
| 10 Dec 2012 | INR | 62.3 | 63.2 | 61.1 | 61.55 | 61.55 | -0.05 (-0.08%) | 262,960 |
| 7 Dec 2012 | INR | 62.6 | 63.5 | 61.5 | 61.6 | 61.6 | -0.45 (-0.73%) | 317,256 |
| 6 Dec 2012 | INR | 62.2 | 63.9 | 61.2 | 62.05 | 62.05 | +0.6 (+0.98%) | 468,230 |
| 5 Dec 2012 | INR | 63.3 | 64.65 | 61.2 | 61.45 | 61.45 | -1.3 (-2.07%) | 277,778 |
| 4 Dec 2012 | INR | 65 | 66.1 | 62.3 | 62.75 | 62.75 | -1.85 (-2.86%) | 484,690 |
| 3 Dec 2012 | INR | 59.5 | 68.5 | 58.95 | 64.6 | 64.6 | +5.35 (+9.03%) | 1,852,298 |
| 30 Nov 2012 | INR | 59 | 60.5 | 59 | 59.25 | 59.25 | +0.4 (+0.68%) | 128,157 |
| 29 Nov 2012 | INR | 58.3 | 61 | 58.1 | 58.85 | 58.85 | +0.7 (+1.20%) | 190,062 |
| 27 Nov 2012 | INR | 58.45 | 59.3 | 57.8 | 58.15 | 58.15 | +0.25 (+0.43%) | 98,404 |
| 26 Nov 2012 | INR | 58.5 | 58.65 | 57.5 | 57.9 | 57.9 | 0.0 (0.0%) | 66,018 |
| 23 Nov 2012 | INR | 58.55 | 59.5 | 57.45 | 57.9 | 57.9 | -0.45 (-0.77%) | 60,770 |
| 22 Nov 2012 | INR | 58.75 | 59.9 | 58.15 | 58.35 | 58.35 | -0.1 (-0.17%) | 71,082 |
| 21 Nov 2012 | INR | 58.5 | 59.9 | 58.1 | 58.45 | 58.45 | +0.4 (+0.69%) | 63,641 |
| 20 Nov 2012 | INR | 60 | 60.45 | 57.4 | 58.05 | 58.05 | -1.25 (-2.11%) | 67,691 |
| 19 Nov 2012 | INR | 60.15 | 61.7 | 59.1 | 59.3 | 59.3 | -0.5 (-0.84%) | 115,848 |
| 16 Nov 2012 | INR | 60 | 62.9 | 59.25 | 59.8 | 59.8 | +0.3 (+0.50%) | 248,748 |
| 15 Nov 2012 | INR | 60 | 60.5 | 59.05 | 59.5 | 59.5 | -0.9 (-1.49%) | 68,750 |
| 13 Nov 2012 | INR | 61 | 61 | 60 | 60.4 | 60.4 | +0.25 (+0.42%) | 56,964 |
| 12 Nov 2012 | INR | 60.7 | 60.9 | 59.8 | 60.15 | 60.15 | -0.15 (-0.25%) | 73,637 |
