| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2012 | INR | 63.85 | 64.35 | 63.5 | 64.05 | 64.05 | +1.5 (+2.40%) | 48,580 |
| 21 Dec 2012 | INR | 65.85 | 66.7 | 62.05 | 62.55 | 62.55 | -3.15 (-4.79%) | 80,193 |
| 20 Dec 2012 | INR | 66 | 67 | 65.55 | 65.7 | 65.7 | -0.75 (-1.13%) | 25,616 |
| 19 Dec 2012 | INR | 66.25 | 67 | 66.2 | 66.45 | 66.45 | +0.05 (+0.08%) | 36,517 |
| 18 Dec 2012 | INR | 65.2 | 67.6 | 65.2 | 66.4 | 66.4 | -0.1 (-0.15%) | 19,781 |
| 17 Dec 2012 | INR | 66.5 | 66.8 | 65.6 | 66.5 | 66.5 | +0.45 (+0.68%) | 18,258 |
| 14 Dec 2012 | INR | 67.25 | 67.35 | 65.7 | 66.05 | 66.05 | -0.9 (-1.34%) | 20,138 |
| 13 Dec 2012 | INR | 65.95 | 68 | 65.95 | 66.95 | 66.95 | +0.95 (+1.44%) | 68,494 |
| 12 Dec 2012 | INR | 67.35 | 68.75 | 65.6 | 66 | 66 | -1.55 (-2.29%) | 55,298 |
| 11 Dec 2012 | INR | 68.8 | 70.05 | 67.2 | 67.55 | 67.55 | -1.95 (-2.81%) | 59,921 |
| 10 Dec 2012 | INR | 69.7 | 70.15 | 68.75 | 69.5 | 69.5 | +0.2 (+0.29%) | 70,015 |
| 7 Dec 2012 | INR | 68.15 | 71.85 | 67.9 | 69.3 | 69.3 | +1.15 (+1.69%) | 218,763 |
| 6 Dec 2012 | INR | 71.85 | 71.85 | 68 | 68.15 | 68.15 | -2.55 (-3.61%) | 90,607 |
| 5 Dec 2012 | INR | 70.3 | 72.9 | 69.8 | 70.7 | 70.7 | +0.65 (+0.93%) | 368,990 |
| 4 Dec 2012 | INR | 63 | 72.35 | 63 | 70.05 | 70.05 | +6.6 (+10.40%) | 983,982 |
| 3 Dec 2012 | INR | 61.15 | 63.6 | 61.15 | 63.45 | 63.45 | +2 (+3.25%) | 100,028 |
| 30 Nov 2012 | INR | 61.85 | 62.45 | 60.8 | 61.45 | 61.45 | -0.15 (-0.24%) | 50,248 |
| 29 Nov 2012 | INR | 60.95 | 61.95 | 60.25 | 61.6 | 61.6 | +1.75 (+2.92%) | 55,518 |
| 27 Nov 2012 | INR | 60.55 | 60.65 | 50.05 | 59.85 | 59.85 | -0.65 (-1.07%) | 91,741 |
| 26 Nov 2012 | INR | 61.05 | 61.6 | 60.3 | 60.5 | 60.5 | -0.5 (-0.82%) | 37,442 |
| 23 Nov 2012 | INR | 61.4 | 62.4 | 60.65 | 61 | 61 | 0.0 (0.0%) | 46,132 |
| 22 Nov 2012 | INR | 61.85 | 63.3 | 60.3 | 61 | 61 | +0.3 (+0.49%) | 121,470 |
| 21 Nov 2012 | INR | 60.25 | 62.65 | 60.1 | 60.7 | 60.7 | +0.25 (+0.41%) | 62,403 |
| 20 Nov 2012 | INR | 62.5 | 63.35 | 60.25 | 60.45 | 60.45 | -1.75 (-2.81%) | 187,831 |
| 19 Nov 2012 | INR | 64.15 | 64.95 | 62.05 | 62.2 | 62.2 | -1.8 (-2.81%) | 80,737 |
| 16 Nov 2012 | INR | 64.85 | 65.35 | 63.75 | 64 | 64 | -0.85 (-1.31%) | 39,267 |
| 15 Nov 2012 | INR | 66.15 | 66.15 | 64.5 | 64.85 | 64.85 | -2.1 (-3.14%) | 59,446 |
| 13 Nov 2012 | INR | 65 | 67.35 | 65 | 66.95 | 66.95 | +0.95 (+1.44%) | 46,972 |
| 12 Nov 2012 | INR | 64.1 | 66.5 | 63.2 | 66 | 66 | +1.2 (+1.85%) | 93,618 |
| 9 Nov 2012 | INR | 65.35 | 66.2 | 64.5 | 64.8 | 64.8 | -0.85 (-1.29%) | 55,043 |
