| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2012 | INR | 60 | 61.4 | 59.7 | 59.95 | 59.95 | -0.15 (-0.25%) | 1,993,023 |
| 28 Dec 2012 | INR | 59.75 | 60.7 | 59.6 | 60.1 | 60.1 | +0.75 (+1.26%) | 2,979,896 |
| 27 Dec 2012 | INR | 59.55 | 60.3 | 58.4 | 59.35 | 59.35 | +0.3 (+0.51%) | 3,916,744 |
| 26 Dec 2012 | INR | 58.5 | 59.8 | 57.6 | 59.05 | 59.05 | +0.95 (+1.64%) | 4,435,548 |
| 24 Dec 2012 | INR | 56.65 | 58.2 | 56.3 | 58.1 | 58.1 | +1.85 (+3.29%) | 2,326,567 |
| 21 Dec 2012 | INR | 59.85 | 59.85 | 56.25 | 56.25 | 56.25 | -3.6 (-6.02%) | 4,010,605 |
| 20 Dec 2012 | INR | 59.2 | 61 | 58.4 | 59.85 | 59.85 | +0.75 (+1.27%) | 4,978,679 |
| 19 Dec 2012 | INR | 59.45 | 60.4 | 58.55 | 59.1 | 59.1 | +0.4 (+0.68%) | 4,210,908 |
| 18 Dec 2012 | INR | 58.95 | 59.6 | 57 | 58.7 | 58.7 | -0.05 (-0.09%) | 3,710,396 |
| 17 Dec 2012 | INR | 59.75 | 59.9 | 58.6 | 58.75 | 58.75 | -0.75 (-1.26%) | 2,128,354 |
| 14 Dec 2012 | INR | 57.95 | 59.95 | 57.55 | 59.5 | 59.5 | +1.7 (+2.94%) | 3,621,775 |
| 13 Dec 2012 | INR | 60.45 | 61 | 57.3 | 57.8 | 57.8 | -2.2 (-3.67%) | 3,457,183 |
| 12 Dec 2012 | INR | 59.2 | 60.45 | 58.55 | 60 | 60 | +1.25 (+2.13%) | 3,898,456 |
| 11 Dec 2012 | INR | 61.55 | 61.9 | 58.25 | 58.75 | 58.75 | -2.4 (-3.92%) | 5,138,539 |
| 10 Dec 2012 | INR | 61 | 61.75 | 59.8 | 61.15 | 61.15 | +1.15 (+1.92%) | 5,491,629 |
| 7 Dec 2012 | INR | 57.5 | 60.95 | 57.2 | 60 | 60 | +1.55 (+2.65%) | 9,033,924 |
| 6 Dec 2012 | INR | 58.7 | 58.9 | 57.15 | 58.45 | 58.45 | +0.65 (+1.12%) | 4,425,734 |
| 5 Dec 2012 | INR | 55.4 | 58.4 | 55.3 | 57.8 | 57.8 | +2.5 (+4.52%) | 6,285,946 |
| 4 Dec 2012 | INR | 54.45 | 55.4 | 53.8 | 55.3 | 55.3 | +0.65 (+1.19%) | 2,044,207 |
| 3 Dec 2012 | INR | 54.8 | 55.5 | 54.1 | 54.65 | 54.65 | +0.45 (+0.83%) | 2,369,186 |
| 30 Nov 2012 | INR | 53 | 54.7 | 53 | 54.2 | 54.2 | +0.95 (+1.78%) | 2,951,282 |
| 29 Nov 2012 | INR | 50.35 | 53.45 | 49.4 | 53.25 | 53.25 | +2.2 (+4.31%) | 3,211,891 |
| 27 Nov 2012 | INR | 50.15 | 51.25 | 50 | 51.05 | 51.05 | +1.4 (+2.82%) | 1,897,161 |
| 26 Nov 2012 | INR | 48.95 | 50.65 | 48.9 | 49.65 | 49.65 | +0.25 (+0.51%) | 979,058 |
| 23 Nov 2012 | INR | 49.65 | 50.15 | 48.95 | 49.4 | 49.4 | -0.1 (-0.20%) | 1,264,344 |
| 22 Nov 2012 | INR | 50.75 | 51 | 49.1 | 49.5 | 49.5 | -0.6 (-1.20%) | 1,828,013 |
| 21 Nov 2012 | INR | 49.1 | 50.5 | 48.25 | 50.1 | 50.1 | +0.7 (+1.42%) | 1,386,681 |
| 20 Nov 2012 | INR | 50.55 | 50.8 | 48.7 | 49.4 | 49.4 | -0.7 (-1.40%) | 1,738,032 |
| 19 Nov 2012 | INR | 51.15 | 51.7 | 49.7 | 50.1 | 50.1 | -0.8 (-1.57%) | 1,602,649 |
| 16 Nov 2012 | INR | 52.6 | 53.25 | 50.7 | 50.9 | 50.9 | -1.35 (-2.58%) | 1,693,638 |
