| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2012 | INR | 33.9 | 33.9 | 33 | 33.6 | 6.72 | +0.25 (+0.75%) | 6,782 |
| 26 Dec 2012 | INR | 35 | 35 | 33 | 33.35 | 6.67 | -0.7 (-2.06%) | 26,889 |
| 24 Dec 2012 | INR | 33.5 | 34.8 | 32.5 | 34.05 | 6.81 | +0.05 (+0.15%) | 22,358 |
| 21 Dec 2012 | INR | 35.05 | 35.4 | 34 | 34 | 6.8 | -1.75 (-4.90%) | 49,761 |
| 20 Dec 2012 | INR | 36.15 | 37.7 | 35.75 | 35.75 | 7.15 | -1.85 (-4.92%) | 44,711 |
| 19 Dec 2012 | INR | 39.95 | 40 | 37.5 | 37.6 | 7.52 | -1.85 (-4.69%) | 54,788 |
| 18 Dec 2012 | INR | 39.05 | 40.8 | 39 | 39.45 | 7.89 | -1.1 (-2.71%) | 25,183 |
| 17 Dec 2012 | INR | 39 | 41.8 | 39 | 40.55 | 8.11 | +0.7 (+1.76%) | 81,246 |
| 14 Dec 2012 | INR | 41.85 | 41.85 | 39.8 | 39.85 | 7.97 | -2 (-4.78%) | 42,808 |
| 13 Dec 2012 | INR | 42.45 | 43 | 41.85 | 41.85 | 8.37 | -2.15 (-4.89%) | 33,376 |
| 12 Dec 2012 | INR | 44.25 | 44.25 | 43.1 | 44 | 8.8 | -1 (-2.22%) | 65,277 |
| 11 Dec 2012 | INR | 48 | 48 | 44.9 | 45 | 9 | -2.25 (-4.76%) | 205,876 |
| 10 Dec 2012 | INR | 49.35 | 49.35 | 47 | 47.25 | 9.45 | -0.25 (-0.53%) | 20,262 |
| 7 Dec 2012 | INR | 50.05 | 50.5 | 47.5 | 47.5 | 9.5 | -2.45 (-4.90%) | 21,682 |
| 6 Dec 2012 | INR | 48.5 | 50 | 48 | 49.95 | 9.99 | +2.2 (+4.61%) | 22,121 |
| 5 Dec 2012 | INR | 50.15 | 50.15 | 47.65 | 47.75 | 9.55 | -2.4 (-4.79%) | 45,279 |
| 4 Dec 2012 | INR | 52.5 | 53.25 | 50 | 50.15 | 10.03 | -1.9 (-3.65%) | 39,789 |
| 3 Dec 2012 | INR | 49.6 | 52.7 | 49.6 | 52.05 | 10.41 | +2.95 (+6.01%) | 66,863 |
| 30 Nov 2012 | INR | 45.5 | 49.5 | 44 | 49.1 | 9.82 | +3.3 (+7.21%) | 113,202 |
| 29 Nov 2012 | INR | 46.3 | 48 | 44.3 | 45.8 | 9.16 | -0.45 (-0.97%) | 26,559 |
| 27 Nov 2012 | INR | 48 | 49.1 | 45.5 | 46.25 | 9.25 | +1.6 (+3.58%) | 70,458 |
| 26 Nov 2012 | INR | 41.5 | 44.65 | 41.05 | 44.65 | 8.93 | +4.05 (+9.98%) | 26,734 |
| 23 Nov 2012 | INR | 41.65 | 41.65 | 40.5 | 40.6 | 8.12 | -0.3 (-0.73%) | 18,284 |
| 22 Nov 2012 | INR | 41.85 | 42.4 | 40 | 40.9 | 8.18 | +0.1 (+0.25%) | 56,414 |
| 21 Nov 2012 | INR | 39.05 | 41.25 | 38.4 | 40.8 | 8.16 | +2.2 (+5.70%) | 39,341 |
| 20 Nov 2012 | INR | 42.05 | 42.7 | 38.05 | 38.6 | 7.72 | -3.2 (-7.66%) | 82,702 |
| 19 Nov 2012 | INR | 44.25 | 44.25 | 41.5 | 41.8 | 8.36 | -1.85 (-4.24%) | 20,169 |
| 16 Nov 2012 | INR | 45.35 | 46.9 | 43 | 43.65 | 8.73 | -0.5 (-1.13%) | 89,971 |
| 15 Nov 2012 | INR | 40.25 | 44.3 | 39.3 | 44.15 | 8.83 | +3.85 (+9.55%) | 120,761 |
| 13 Nov 2012 | INR | 39.3 | 42.7 | 39.3 | 40.3 | 8.06 | +0.75 (+1.90%) | 46,909 |
