| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 55.65 | 61.5 | 55.65 | 59.6 | 14.9 | -0.15 (-0.25%) | 917 |
| 24 Dec 2012 | INR | 65 | 65 | 59.15 | 59.75 | 14.9375 | -0.85 (-1.40%) | 1,032 |
| 21 Dec 2012 | INR | 63.85 | 63.85 | 59.4 | 60.6 | 15.15 | -0.45 (-0.74%) | 484 |
| 20 Dec 2012 | INR | 62.8 | 62.8 | 60.25 | 61.05 | 15.2625 | -1.1 (-1.77%) | 950 |
| 19 Dec 2012 | INR | 61 | 62.8 | 59.2 | 62.15 | 15.5375 | +1.25 (+2.05%) | 752 |
| 18 Dec 2012 | INR | 60.85 | 60.9 | 59 | 60.9 | 15.225 | -0.25 (-0.41%) | 503 |
| 17 Dec 2012 | INR | 61 | 61.45 | 59.5 | 61.15 | 15.2875 | -0.15 (-0.24%) | 327 |
| 14 Dec 2012 | INR | 62.4 | 62.4 | 59.5 | 61.3 | 15.325 | +1.95 (+3.29%) | 702 |
| 13 Dec 2012 | INR | 63 | 63 | 59.05 | 59.35 | 14.8375 | -0.4 (-0.67%) | 1,752 |
| 12 Dec 2012 | INR | 58.75 | 60 | 58.75 | 59.75 | 14.9375 | -0.1 (-0.17%) | 1,803 |
| 11 Dec 2012 | INR | 61.9 | 61.9 | 58.9 | 59.85 | 14.9625 | -0.55 (-0.91%) | 1,836 |
| 10 Dec 2012 | INR | 62.6 | 62.6 | 59.2 | 60.4 | 15.1 | +0.95 (+1.60%) | 650 |
| 7 Dec 2012 | INR | 60.1 | 60.3 | 57.2 | 59.45 | 14.8625 | -0.85 (-1.41%) | 1,987 |
| 6 Dec 2012 | INR | 60.25 | 61.75 | 57.55 | 60.3 | 15.075 | +0.35 (+0.58%) | 1,545 |
| 5 Dec 2012 | INR | 63.9 | 63.9 | 57.1 | 59.95 | 14.9875 | -3.05 (-4.84%) | 887 |
| 4 Dec 2012 | INR | 64.3 | 64.3 | 60.5 | 63 | 15.75 | -0.25 (-0.40%) | 727 |
| 3 Dec 2012 | INR | 64.5 | 64.5 | 60.5 | 63.25 | 15.8125 | +2.6 (+4.29%) | 969 |
| 30 Nov 2012 | INR | 60.35 | 61 | 60.35 | 60.65 | 15.1625 | +0.25 (+0.41%) | 651 |
| 29 Nov 2012 | INR | 61 | 61 | 60.2 | 60.4 | 15.1 | +0.2 (+0.33%) | 1,250 |
| 27 Nov 2012 | INR | 63.9 | 63.9 | 60.2 | 60.2 | 15.05 | -2.55 (-4.06%) | 280 |
| 26 Nov 2012 | INR | 67.8 | 67.8 | 62 | 62.75 | 15.6875 | -0.3 (-0.48%) | 833 |
| 23 Nov 2012 | INR | 62.15 | 64 | 62.15 | 63.05 | 15.7625 | +0.4 (+0.64%) | 874 |
| 22 Nov 2012 | INR | 61.5 | 64 | 61.5 | 62.65 | 15.6625 | -0.35 (-0.56%) | 1,077 |
| 21 Nov 2012 | INR | 65 | 65 | 62.15 | 63 | 15.75 | -0.95 (-1.49%) | 862 |
| 20 Nov 2012 | INR | 63.85 | 64.5 | 61.3 | 63.95 | 15.9875 | +2.45 (+3.98%) | 4,004 |
| 19 Nov 2012 | INR | 62.2 | 62.3 | 60.5 | 61.5 | 15.375 | 0.0 (0.0%) | 1,396 |
| 16 Nov 2012 | INR | 61 | 61.55 | 60.05 | 61.5 | 15.375 | -0.05 (-0.08%) | 1,251 |
| 15 Nov 2012 | INR | 65.85 | 65.85 | 60 | 61.55 | 15.3875 | -2.35 (-3.68%) | 4,003 |
| 13 Nov 2012 | INR | 63.9 | 63.9 | 63.9 | 63.9 | 15.975 | -0.15 (-0.23%) | 10 |
| 12 Nov 2012 | INR | 62.75 | 64.5 | 58.3 | 64.05 | 16.0125 | +3.25 (+5.35%) | 24,421 |
