| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 70 | 70 | 67.85 | 68.5 | 68.5 | -0.55 (-0.80%) | 35,045 |
| 24 Dec 2012 | INR | 68.05 | 69.35 | 67.15 | 69.05 | 69.05 | +1.8 (+2.68%) | 33,698 |
| 21 Dec 2012 | INR | 68.25 | 69 | 66.6 | 67.25 | 67.25 | -1.7 (-2.47%) | 25,506 |
| 20 Dec 2012 | INR | 70 | 70 | 68.6 | 68.95 | 68.95 | -0.8 (-1.15%) | 14,677 |
| 19 Dec 2012 | INR | 68.55 | 70.45 | 68.25 | 69.75 | 69.75 | +0.75 (+1.09%) | 35,144 |
| 18 Dec 2012 | INR | 69.05 | 69.8 | 68.4 | 69 | 69 | +0.05 (+0.07%) | 37,255 |
| 17 Dec 2012 | INR | 68 | 69.95 | 67.25 | 68.95 | 68.95 | +1.1 (+1.62%) | 38,674 |
| 14 Dec 2012 | INR | 67.5 | 69 | 67.4 | 67.85 | 67.85 | +0.55 (+0.82%) | 28,924 |
| 13 Dec 2012 | INR | 68.15 | 69.35 | 67 | 67.3 | 67.3 | -0.9 (-1.32%) | 48,875 |
| 12 Dec 2012 | INR | 66.5 | 69 | 65.2 | 68.2 | 68.2 | +1.8 (+2.71%) | 53,038 |
| 11 Dec 2012 | INR | 66.5 | 67.45 | 65.9 | 66.4 | 66.4 | +0.2 (+0.30%) | 58,860 |
| 10 Dec 2012 | INR | 65.6 | 67.15 | 64.6 | 66.2 | 66.2 | +0.7 (+1.07%) | 29,383 |
| 7 Dec 2012 | INR | 67.05 | 67.45 | 65 | 65.5 | 65.5 | -1.1 (-1.65%) | 13,886 |
| 6 Dec 2012 | INR | 66.5 | 67 | 65.35 | 66.6 | 66.6 | +0.05 (+0.08%) | 18,821 |
| 5 Dec 2012 | INR | 67.85 | 67.9 | 66.35 | 66.55 | 66.55 | -0.65 (-0.97%) | 15,767 |
| 4 Dec 2012 | INR | 66.7 | 68.5 | 66 | 67.2 | 67.2 | +0.9 (+1.36%) | 59,664 |
| 3 Dec 2012 | INR | 64.1 | 67.8 | 63.6 | 66.3 | 66.3 | +2.6 (+4.08%) | 68,339 |
| 30 Nov 2012 | INR | 64.35 | 64.4 | 63.05 | 63.7 | 63.7 | +0.25 (+0.39%) | 18,254 |
| 29 Nov 2012 | INR | 62.7 | 64.5 | 62.2 | 63.45 | 63.45 | +1.4 (+2.26%) | 54,190 |
| 27 Nov 2012 | INR | 62.8 | 63.35 | 61.75 | 62.05 | 62.05 | 0.0 (0.0%) | 36,858 |
| 26 Nov 2012 | INR | 62.5 | 63.35 | 61.75 | 62.05 | 62.05 | -0.2 (-0.32%) | 31,063 |
| 23 Nov 2012 | INR | 67.45 | 67.45 | 61.85 | 62.25 | 62.25 | -2.8 (-4.30%) | 32,155 |
| 22 Nov 2012 | INR | 63.25 | 65.5 | 63.25 | 65.05 | 65.05 | +2.1 (+3.34%) | 27,956 |
| 21 Nov 2012 | INR | 63.5 | 64.4 | 61.8 | 62.95 | 62.95 | -0.7 (-1.10%) | 40,848 |
| 20 Nov 2012 | INR | 65.9 | 66.4 | 63.5 | 63.65 | 63.65 | -1.5 (-2.30%) | 43,112 |
| 19 Nov 2012 | INR | 66.2 | 67.3 | 65 | 65.15 | 65.15 | -0.75 (-1.14%) | 34,147 |
| 16 Nov 2012 | INR | 68.25 | 68.3 | 65 | 65.9 | 65.9 | -2.05 (-3.02%) | 31,308 |
| 15 Nov 2012 | INR | 68.5 | 68.5 | 67.1 | 67.95 | 67.95 | -0.6 (-0.88%) | 28,023 |
| 13 Nov 2012 | INR | 69.1 | 70.7 | 67.9 | 68.55 | 68.55 | +0.5 (+0.73%) | 24,522 |
| 12 Nov 2012 | INR | 69 | 69 | 67.4 | 68.05 | 68.05 | -0.6 (-0.87%) | 26,442 |
