| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2012 | INR | 45.6 | 47.95 | 44.85 | 46.25 | 46.25 | +1.05 (+2.32%) | 93,718 |
| 28 Dec 2012 | INR | 44 | 47 | 44 | 45.2 | 45.2 | +2.4 (+5.61%) | 270,251 |
| 27 Dec 2012 | INR | 42.3 | 42.9 | 41.5 | 42.8 | 42.8 | +1.2 (+2.88%) | 13,644 |
| 26 Dec 2012 | INR | 43.6 | 44 | 41.25 | 41.6 | 41.6 | -0.75 (-1.77%) | 21,112 |
| 24 Dec 2012 | INR | 45.65 | 45.65 | 42.25 | 42.35 | 42.35 | -1.7 (-3.86%) | 16,260 |
| 21 Dec 2012 | INR | 47.9 | 47.9 | 43.4 | 44.05 | 44.05 | -2.7 (-5.78%) | 52,021 |
| 20 Dec 2012 | INR | 44.8 | 49.4 | 44.8 | 46.75 | 46.75 | +3.7 (+8.59%) | 392,980 |
| 19 Dec 2012 | INR | 43.5 | 43.5 | 41 | 43.05 | 43.05 | -1.05 (-2.38%) | 42,070 |
| 18 Dec 2012 | INR | 44 | 44.4 | 43.05 | 44.1 | 44.1 | +0.1 (+0.23%) | 9,600 |
| 17 Dec 2012 | INR | 45.5 | 46 | 41.7 | 44 | 44 | -1.8 (-3.93%) | 26,680 |
| 14 Dec 2012 | INR | 45.4 | 46.95 | 43.5 | 45.8 | 45.8 | +2.05 (+4.69%) | 141,914 |
| 13 Dec 2012 | INR | 49.1 | 52 | 43.5 | 43.75 | 43.75 | -4.05 (-8.47%) | 412,063 |
| 12 Dec 2012 | INR | 41.9 | 47.8 | 41.5 | 47.8 | 47.8 | +7.25 (+17.88%) | 358,152 |
| 11 Dec 2012 | INR | 40.5 | 41.25 | 39.6 | 40.55 | 40.55 | -0.1 (-0.25%) | 4,396 |
| 10 Dec 2012 | INR | 42.15 | 42.25 | 40 | 40.65 | 40.65 | -0.85 (-2.05%) | 34,593 |
| 7 Dec 2012 | INR | 40.25 | 42 | 40.25 | 41.5 | 41.5 | +1.05 (+2.60%) | 3,076 |
| 6 Dec 2012 | INR | 40.6 | 41.3 | 40 | 40.45 | 40.45 | +0.25 (+0.62%) | 3,672 |
| 5 Dec 2012 | INR | 41.3 | 42 | 40 | 40.2 | 40.2 | -1.6 (-3.83%) | 1,070 |
| 4 Dec 2012 | INR | 42.9 | 42.9 | 40.2 | 41.8 | 41.8 | +0.7 (+1.70%) | 3,985 |
| 3 Dec 2012 | INR | 42.35 | 42.6 | 40 | 41.1 | 41.1 | -0.6 (-1.44%) | 6,916 |
| 30 Nov 2012 | INR | 39.8 | 42 | 39.6 | 41.7 | 41.7 | +1.5 (+3.73%) | 30,486 |
| 29 Nov 2012 | INR | 40.8 | 41.9 | 39 | 40.2 | 40.2 | -1.4 (-3.37%) | 39,727 |
| 27 Nov 2012 | INR | 44 | 44 | 41 | 41.6 | 41.6 | -1.4 (-3.26%) | 88,750 |
| 26 Nov 2012 | INR | 39 | 44.7 | 39 | 43 | 43 | +5.4 (+14.36%) | 26,724 |
| 23 Nov 2012 | INR | 40 | 40 | 37.55 | 37.6 | 37.6 | -1.3 (-3.34%) | 3,564 |
| 22 Nov 2012 | INR | 39.9 | 39.9 | 38.1 | 38.9 | 38.9 | +0.7 (+1.83%) | 1,987 |
| 21 Nov 2012 | INR | 40 | 40 | 38.05 | 38.2 | 38.2 | -1.45 (-3.66%) | 838 |
| 20 Nov 2012 | INR | 39.2 | 40 | 38.05 | 39.65 | 39.65 | +0.6 (+1.54%) | 2,132 |
| 19 Nov 2012 | INR | 40.55 | 40.55 | 38.35 | 39.05 | 39.05 | -1.6 (-3.94%) | 2,555 |
| 16 Nov 2012 | INR | 40.75 | 40.75 | 40.5 | 40.65 | 40.65 | -1.1 (-2.63%) | 1,410 |
