| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2012 | INR | 51.35 | 51.4 | 49 | 50.05 | 50.05 | +0.6 (+1.21%) | 9,707 |
| 19 Dec 2012 | INR | 49.95 | 49.95 | 48.15 | 49.45 | 49.45 | -0.5 (-1.00%) | 2,226 |
| 18 Dec 2012 | INR | 50.9 | 51.45 | 49.05 | 49.95 | 49.95 | +0.85 (+1.73%) | 2,300 |
| 17 Dec 2012 | INR | 48.45 | 50.8 | 48.45 | 49.1 | 49.1 | +0.65 (+1.34%) | 1,205 |
| 14 Dec 2012 | INR | 49.3 | 49.3 | 48.45 | 48.45 | 48.45 | -2.55 (-5.00%) | 25,942 |
| 13 Dec 2012 | INR | 49 | 51 | 49 | 51 | 51 | -0.05 (-0.10%) | 27,525 |
| 12 Dec 2012 | INR | 54 | 54.2 | 51.05 | 51.05 | 51.05 | -2.65 (-4.93%) | 29,770 |
| 11 Dec 2012 | INR | 53 | 53.7 | 53 | 53.7 | 53.7 | +3.2 (+6.34%) | 21,987 |
| 10 Dec 2012 | INR | 52.5 | 53 | 50.5 | 50.5 | 50.5 | -1.9 (-3.63%) | 6,061 |
| 7 Dec 2012 | INR | 50.15 | 53.55 | 50.15 | 52.4 | 52.4 | -0.3 (-0.57%) | 26,728 |
| 6 Dec 2012 | INR | 46.7 | 53 | 46.7 | 52.7 | 52.7 | +3.2 (+6.46%) | 36,496 |
| 5 Dec 2012 | INR | 48.8 | 50.8 | 46.3 | 49.5 | 49.5 | +1.35 (+2.80%) | 53,019 |
| 4 Dec 2012 | INR | 59 | 60 | 47.55 | 48.15 | 48.15 | -10.65 (-18.11%) | 508,033 |
| 3 Dec 2012 | INR | 60.1 | 60.15 | 58.4 | 58.8 | 58.8 | -1.15 (-1.92%) | 44,356 |
| 30 Nov 2012 | INR | 60 | 60.75 | 58.4 | 59.95 | 59.95 | +0.95 (+1.61%) | 222,509 |
| 29 Nov 2012 | INR | 58.5 | 60.3 | 57.3 | 59 | 59 | +1.95 (+3.42%) | 304,910 |
| 27 Nov 2012 | INR | 56 | 58.4 | 55.25 | 57.05 | 57.05 | +2.05 (+3.73%) | 137,252 |
| 26 Nov 2012 | INR | 54.75 | 55.5 | 53.9 | 55 | 55 | +1.25 (+2.33%) | 200,033 |
| 23 Nov 2012 | INR | 51.95 | 54.5 | 50.75 | 53.75 | 53.75 | +1.7 (+3.27%) | 301,238 |
| 22 Nov 2012 | INR | 51.5 | 53.4 | 51.3 | 52.05 | 52.05 | +1 (+1.96%) | 275,842 |
| 21 Nov 2012 | INR | 46.9 | 51.95 | 46.6 | 51.05 | 51.05 | +4.95 (+10.74%) | 449,358 |
| 20 Nov 2012 | INR | 45.8 | 47.55 | 45.8 | 46.1 | 46.1 | +0.7 (+1.54%) | 156,677 |
| 19 Nov 2012 | INR | 43.05 | 45.85 | 43.05 | 45.4 | 45.4 | +0.3 (+0.67%) | 91,436 |
| 16 Nov 2012 | INR | 45.25 | 45.4 | 45.1 | 45.1 | 45.1 | +0.35 (+0.78%) | 96,154 |
| 15 Nov 2012 | INR | 42.55 | 45.85 | 42.25 | 44.75 | 44.75 | +0.05 (+0.11%) | 90,869 |
| 13 Nov 2012 | INR | 45 | 45.25 | 43.85 | 44.7 | 44.7 | -0.3 (-0.67%) | 7,190 |
| 12 Nov 2012 | INR | 44.75 | 45.6 | 44.75 | 45 | 45 | +0.6 (+1.35%) | 100,721 |
| 9 Nov 2012 | INR | 44.4 | 44.8 | 44.4 | 44.4 | 44.4 | +0.15 (+0.34%) | 119,308 |
| 8 Nov 2012 | INR | 44.3 | 44.6 | 43.5 | 44.25 | 44.25 | +0.15 (+0.34%) | 105,972 |
| 7 Nov 2012 | INR | 43.6 | 44.75 | 43.6 | 44.1 | 44.1 | +0.4 (+0.92%) | 120,138 |
