| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 61.05 | 63 | 60.95 | 62 | 62 | +0.85 (+1.39%) | 574,603 |
| 24 Dec 2012 | INR | 60.9 | 61.95 | 59.85 | 61.15 | 61.15 | +0.1 (+0.16%) | 1,158,438 |
| 21 Dec 2012 | INR | 65.8 | 66.45 | 60.65 | 61.05 | 61.05 | -4.35 (-6.65%) | 2,078,050 |
| 20 Dec 2012 | INR | 68.8 | 70 | 64.8 | 65.4 | 65.4 | -3.05 (-4.46%) | 3,142,324 |
| 19 Dec 2012 | INR | 64.5 | 68.8 | 64.15 | 68.45 | 68.45 | +4.2 (+6.54%) | 2,507,728 |
| 18 Dec 2012 | INR | 64.25 | 64.65 | 63.45 | 64.25 | 64.25 | +1 (+1.58%) | 914,048 |
| 17 Dec 2012 | INR | 61.45 | 63.55 | 61.25 | 63.25 | 63.25 | +1.95 (+3.18%) | 925,230 |
| 14 Dec 2012 | INR | 61.5 | 62.4 | 60.6 | 61.3 | 61.3 | +0.15 (+0.25%) | 776,531 |
| 13 Dec 2012 | INR | 63.25 | 63.8 | 60.75 | 61.15 | 61.15 | -1.95 (-3.09%) | 849,397 |
| 12 Dec 2012 | INR | 64 | 64.45 | 61.65 | 63.1 | 63.1 | -0.2 (-0.32%) | 1,361,047 |
| 11 Dec 2012 | INR | 60.9 | 64 | 60.55 | 63.3 | 63.3 | +2.5 (+4.11%) | 2,204,810 |
| 10 Dec 2012 | INR | 58.05 | 61.1 | 58.05 | 60.8 | 60.8 | +2.8 (+4.83%) | 1,657,000 |
| 7 Dec 2012 | INR | 57.55 | 59.2 | 57.2 | 58 | 58 | +0.45 (+0.78%) | 1,676,186 |
| 6 Dec 2012 | INR | 54.5 | 57.9 | 52.9 | 57.55 | 57.55 | +3.75 (+6.97%) | 1,558,126 |
| 5 Dec 2012 | INR | 55 | 55.7 | 53.4 | 53.8 | 53.8 | -1.15 (-2.09%) | 454,380 |
| 4 Dec 2012 | INR | 54.8 | 56.1 | 53.55 | 54.95 | 54.95 | +0.55 (+1.01%) | 961,076 |
| 3 Dec 2012 | INR | 53.4 | 54.8 | 53.25 | 54.4 | 54.4 | +1.5 (+2.84%) | 826,128 |
| 30 Nov 2012 | INR | 50.95 | 53.35 | 50.95 | 52.9 | 52.9 | +2.1 (+4.13%) | 812,380 |
| 29 Nov 2012 | INR | 50.5 | 50.95 | 49.35 | 50.8 | 50.8 | +0.95 (+1.91%) | 535,489 |
| 27 Nov 2012 | INR | 47.2 | 50.2 | 47.2 | 49.85 | 49.85 | +2.75 (+5.84%) | 708,550 |
| 26 Nov 2012 | INR | 49.75 | 50.05 | 46.8 | 47.1 | 47.1 | +0.4 (+0.86%) | 145,457 |
| 23 Nov 2012 | INR | 47.05 | 47.4 | 46.3 | 46.7 | 46.7 | -0.15 (-0.32%) | 205,160 |
| 22 Nov 2012 | INR | 47.2 | 47.55 | 46.65 | 46.85 | 46.85 | -0.1 (-0.21%) | 125,414 |
| 21 Nov 2012 | INR | 47.3 | 47.45 | 46.5 | 46.95 | 46.95 | +0.05 (+0.11%) | 221,015 |
| 20 Nov 2012 | INR | 48 | 48 | 46.55 | 46.9 | 46.9 | -0.6 (-1.26%) | 197,279 |
| 19 Nov 2012 | INR | 47.3 | 47.95 | 46.8 | 47.5 | 47.5 | 0.0 (0.0%) | 187,918 |
| 16 Nov 2012 | INR | 48.4 | 49.3 | 46.85 | 47.5 | 47.5 | -0.95 (-1.96%) | 250,724 |
| 15 Nov 2012 | INR | 47.85 | 48.9 | 47.5 | 48.45 | 48.45 | +0.25 (+0.52%) | 226,611 |
| 13 Nov 2012 | INR | 48.1 | 49 | 48 | 48.2 | 48.2 | +0.2 (+0.42%) | 141,976 |
| 12 Nov 2012 | INR | 48.7 | 48.7 | 47.6 | 48 | 48 | -0.7 (-1.44%) | 235,072 |
