| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 42.35 | 43.45 | 42 | 42.1 | 42.1 | -0.55 (-1.29%) | 5,870 |
| 24 Dec 2012 | INR | 45 | 45 | 42.6 | 42.65 | 42.65 | -1.5 (-3.40%) | 16,519 |
| 21 Dec 2012 | INR | 42.55 | 44.95 | 42.35 | 44.15 | 44.15 | +0.5 (+1.15%) | 14,904 |
| 20 Dec 2012 | INR | 42.4 | 43.85 | 41.1 | 43.65 | 43.65 | +1.05 (+2.46%) | 11,752 |
| 19 Dec 2012 | INR | 42.95 | 43.3 | 42.2 | 42.6 | 42.6 | +0.2 (+0.47%) | 5,270 |
| 18 Dec 2012 | INR | 42.75 | 42.8 | 41.8 | 42.4 | 42.4 | +0.15 (+0.36%) | 2,472 |
| 17 Dec 2012 | INR | 42.9 | 42.9 | 41.7 | 42.25 | 42.25 | +0.15 (+0.36%) | 3,311 |
| 14 Dec 2012 | INR | 42.1 | 42.6 | 41.35 | 42.1 | 42.1 | -0.05 (-0.12%) | 7,024 |
| 13 Dec 2012 | INR | 43.55 | 43.95 | 42.05 | 42.15 | 42.15 | -1.5 (-3.44%) | 7,228 |
| 12 Dec 2012 | INR | 42.25 | 46.9 | 42.25 | 43.65 | 43.65 | -0.9 (-2.02%) | 35,726 |
| 11 Dec 2012 | INR | 45.8 | 46.75 | 43 | 44.55 | 44.55 | -1.15 (-2.52%) | 32,024 |
| 10 Dec 2012 | INR | 38.55 | 46.5 | 38.55 | 45.7 | 45.7 | +6.95 (+17.94%) | 106,996 |
| 7 Dec 2012 | INR | 39 | 39.35 | 38.55 | 38.75 | 38.75 | -0.3 (-0.77%) | 10,219 |
| 6 Dec 2012 | INR | 39.7 | 39.7 | 38.5 | 39.05 | 39.05 | 0.0 (0.0%) | 3,682 |
| 5 Dec 2012 | INR | 39.5 | 40 | 38.5 | 39.05 | 39.05 | +0.2 (+0.51%) | 33,048 |
| 4 Dec 2012 | INR | 38.05 | 40.2 | 37.5 | 38.85 | 38.85 | +0.85 (+2.24%) | 41,502 |
| 3 Dec 2012 | INR | 38.95 | 38.95 | 37.5 | 38 | 38 | -0.55 (-1.43%) | 23,532 |
| 30 Nov 2012 | INR | 38.95 | 38.95 | 38.4 | 38.55 | 38.55 | +0.3 (+0.78%) | 4,318 |
| 29 Nov 2012 | INR | 38.55 | 39.25 | 38.25 | 38.25 | 38.25 | -0.05 (-0.13%) | 6,914 |
| 27 Nov 2012 | INR | 39.4 | 39.4 | 38.25 | 38.3 | 38.3 | -0.95 (-2.42%) | 4,022 |
| 26 Nov 2012 | INR | 38 | 40.8 | 38 | 39.25 | 39.25 | +0.8 (+2.08%) | 23,568 |
| 23 Nov 2012 | INR | 37.65 | 38.75 | 37.65 | 38.45 | 38.45 | +0.3 (+0.79%) | 4,254 |
| 22 Nov 2012 | INR | 38.7 | 38.7 | 38.1 | 38.15 | 38.15 | -0.15 (-0.39%) | 1,100 |
| 21 Nov 2012 | INR | 37.5 | 38.45 | 37.5 | 38.3 | 38.3 | +0.55 (+1.46%) | 1,190 |
| 20 Nov 2012 | INR | 38.6 | 38.6 | 37.75 | 37.75 | 37.75 | -1 (-2.58%) | 5,965 |
| 19 Nov 2012 | INR | 39.1 | 39.8 | 38.7 | 38.75 | 38.75 | -0.55 (-1.40%) | 1,871 |
| 16 Nov 2012 | INR | 39.25 | 40.5 | 39.15 | 39.3 | 39.3 | -0.35 (-0.88%) | 4,992 |
| 15 Nov 2012 | INR | 39.25 | 39.9 | 38.15 | 39.65 | 39.65 | -0.2 (-0.50%) | 2,750 |
| 13 Nov 2012 | INR | 39 | 40.15 | 39 | 39.85 | 39.85 | +0.9 (+2.31%) | 11,473 |
| 12 Nov 2012 | INR | 38.25 | 39.8 | 38.25 | 38.95 | 38.95 | +0.35 (+0.91%) | 9,708 |
