| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 41 | 41 | 39.85 | 40 | 40 | -0.7 (-1.72%) | 6,982 |
| 24 Dec 2012 | INR | 41.5 | 41.7 | 40.65 | 40.7 | 40.7 | -0.55 (-1.33%) | 3,255 |
| 21 Dec 2012 | INR | 42 | 42.2 | 41.1 | 41.25 | 41.25 | -0.25 (-0.60%) | 7,321 |
| 20 Dec 2012 | INR | 42.5 | 42.5 | 40 | 41.5 | 41.5 | -0.5 (-1.19%) | 2,520 |
| 19 Dec 2012 | INR | 41.45 | 42.45 | 41 | 42 | 42 | +0.9 (+2.19%) | 6,855 |
| 18 Dec 2012 | INR | 39.5 | 41.45 | 39 | 41.1 | 41.1 | +1.95 (+4.98%) | 5,239 |
| 17 Dec 2012 | INR | 44 | 44 | 38.35 | 39.15 | 39.15 | -0.3 (-0.76%) | 3,836 |
| 14 Dec 2012 | INR | 39.85 | 39.9 | 38.25 | 39.45 | 39.45 | +0.9 (+2.33%) | 5,202 |
| 13 Dec 2012 | INR | 40.05 | 40.05 | 38.3 | 38.55 | 38.55 | -0.9 (-2.28%) | 4,539 |
| 12 Dec 2012 | INR | 40.5 | 40.5 | 39.2 | 39.45 | 39.45 | -0.65 (-1.62%) | 2,161 |
| 11 Dec 2012 | INR | 41 | 41.25 | 40.05 | 40.1 | 40.1 | -0.75 (-1.84%) | 5,450 |
| 10 Dec 2012 | INR | 41 | 41.35 | 40.75 | 40.85 | 40.85 | -0.1 (-0.24%) | 1,638 |
| 7 Dec 2012 | INR | 41 | 42.9 | 40.8 | 40.95 | 40.95 | +0.45 (+1.11%) | 4,192 |
| 6 Dec 2012 | INR | 40.95 | 40.95 | 40.25 | 40.5 | 40.5 | +0.3 (+0.75%) | 2,554 |
| 5 Dec 2012 | INR | 39.6 | 41 | 39.6 | 40.2 | 40.2 | -0.55 (-1.35%) | 4,306 |
| 4 Dec 2012 | INR | 41 | 41.35 | 40.05 | 40.75 | 40.75 | +0.25 (+0.62%) | 1,564 |
| 3 Dec 2012 | INR | 41.5 | 41.5 | 40.35 | 40.5 | 40.5 | -0.8 (-1.94%) | 1,855 |
| 30 Nov 2012 | INR | 42.9 | 44.5 | 41.15 | 41.3 | 41.3 | -0.55 (-1.31%) | 4,719 |
| 29 Nov 2012 | INR | 44.5 | 44.5 | 41.5 | 41.85 | 41.85 | -0.05 (-0.12%) | 3,328 |
| 27 Nov 2012 | INR | 40.6 | 42.45 | 39.85 | 41.9 | 41.9 | +1.4 (+3.46%) | 11,050 |
| 26 Nov 2012 | INR | 39.3 | 40.6 | 39 | 40.5 | 40.5 | +0.25 (+0.62%) | 3,188 |
| 23 Nov 2012 | INR | 41 | 41 | 40.25 | 40.25 | 40.25 | -0.4 (-0.98%) | 693 |
| 22 Nov 2012 | INR | 41.1 | 43.95 | 40 | 40.65 | 40.65 | 0.0 (0.0%) | 752 |
| 21 Nov 2012 | INR | 40 | 41.1 | 40 | 40.65 | 40.65 | +0.25 (+0.62%) | 2,142 |
| 20 Nov 2012 | INR | 42 | 42.4 | 40.35 | 40.4 | 40.4 | -1.15 (-2.77%) | 1,095 |
| 19 Nov 2012 | INR | 42.5 | 42.5 | 40.5 | 41.55 | 41.55 | -0.5 (-1.19%) | 3,336 |
| 16 Nov 2012 | INR | 41.55 | 43.4 | 41.55 | 42.05 | 42.05 | +0.75 (+1.82%) | 10,586 |
| 15 Nov 2012 | INR | 45.2 | 45.2 | 41 | 41.3 | 41.3 | -2.35 (-5.38%) | 7,492 |
| 13 Nov 2012 | INR | 44.35 | 44.35 | 42.65 | 43.65 | 43.65 | +0.5 (+1.16%) | 2,614 |
| 12 Nov 2012 | INR | 45 | 45 | 42.5 | 43.15 | 43.15 | -2.1 (-4.64%) | 30,472 |
