| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2012 | INR | 45.65 | 46.25 | 45.3 | 45.3 | 45.3 | +0.3 (+0.67%) | 467 |
| 18 Dec 2012 | INR | 45.7 | 45.95 | 45 | 45 | 45 | 0.0 (0.0%) | 1,285 |
| 17 Dec 2012 | INR | 45.4 | 45.4 | 45 | 45 | 45 | +0.1 (+0.22%) | 2,001 |
| 14 Dec 2012 | INR | 46.7 | 46.95 | 44.05 | 44.9 | 44.9 | -1.1 (-2.39%) | 2,530 |
| 13 Dec 2012 | INR | 45.05 | 46 | 45.05 | 46 | 46 | -0.4 (-0.86%) | 271 |
| 12 Dec 2012 | INR | 45.95 | 46.55 | 45.2 | 46.4 | 46.4 | +0.9 (+1.98%) | 1,303 |
| 11 Dec 2012 | INR | 45.2 | 46 | 45.2 | 45.5 | 45.5 | -0.4 (-0.87%) | 1,327 |
| 10 Dec 2012 | INR | 44.55 | 46.05 | 44.5 | 45.9 | 45.9 | +0.6 (+1.32%) | 3,457 |
| 7 Dec 2012 | INR | 45 | 45.7 | 45 | 45.3 | 45.3 | +0.3 (+0.67%) | 514 |
| 6 Dec 2012 | INR | 44.75 | 45.9 | 44.6 | 45 | 45 | -0.2 (-0.44%) | 637 |
| 5 Dec 2012 | INR | 44.6 | 45.6 | 44.55 | 45.2 | 45.2 | -0.2 (-0.44%) | 2,420 |
| 4 Dec 2012 | INR | 44.45 | 45.45 | 44.2 | 45.4 | 45.4 | +0.65 (+1.45%) | 691 |
| 3 Dec 2012 | INR | 44.75 | 45.4 | 44.75 | 44.75 | 44.75 | -0.25 (-0.56%) | 1,062 |
| 30 Nov 2012 | INR | 44.95 | 45.4 | 44.8 | 45 | 45 | +0.5 (+1.12%) | 372 |
| 29 Nov 2012 | INR | 45.65 | 45.65 | 44.5 | 44.5 | 44.5 | -0.5 (-1.11%) | 784 |
| 27 Nov 2012 | INR | 45.2 | 45.65 | 44.55 | 45 | 45 | -0.2 (-0.44%) | 1,955 |
| 26 Nov 2012 | INR | 45.7 | 46 | 45.2 | 45.2 | 45.2 | -0.75 (-1.63%) | 454 |
| 23 Nov 2012 | INR | 46.9 | 46.9 | 44.8 | 45.95 | 45.95 | +0.8 (+1.77%) | 241 |
| 22 Nov 2012 | INR | 46.7 | 46.7 | 45.1 | 45.15 | 45.15 | -1.05 (-2.27%) | 551 |
| 21 Nov 2012 | INR | 45.25 | 46.5 | 45.25 | 46.2 | 46.2 | +1 (+2.21%) | 301 |
| 20 Nov 2012 | INR | 45.05 | 45.2 | 45.05 | 45.2 | 45.2 | -0.1 (-0.22%) | 211 |
| 19 Nov 2012 | INR | 45 | 46.75 | 45 | 45.3 | 45.3 | -0.1 (-0.22%) | 311 |
| 16 Nov 2012 | INR | 45.8 | 46.45 | 45.35 | 45.4 | 45.4 | -0.6 (-1.30%) | 606 |
| 15 Nov 2012 | INR | 48.85 | 48.85 | 46 | 46 | 46 | -1.8 (-3.77%) | 151 |
| 13 Nov 2012 | INR | 46.05 | 49.15 | 46.05 | 47.8 | 47.8 | -0.15 (-0.31%) | 46 |
| 12 Nov 2012 | INR | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | +1.55 (+3.34%) | 1 |
| 9 Nov 2012 | INR | 47.4 | 47.4 | 46.4 | 46.4 | 46.4 | -1 (-2.11%) | 52 |
| 8 Nov 2012 | INR | 46.05 | 47.4 | 46 | 47.4 | 47.4 | +0.7 (+1.50%) | 1,001 |
| 7 Nov 2012 | INR | 46.25 | 47.5 | 46.25 | 46.7 | 46.7 | -1.05 (-2.20%) | 60 |
| 6 Nov 2012 | INR | 49.5 | 49.5 | 46.25 | 47.75 | 47.75 | +0.9 (+1.92%) | 1,179 |
