| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 27.3 | 27.75 | 26.9 | 27 | 27 | -0.05 (-0.18%) | 348,230 |
| 24 Dec 2012 | INR | 27.8 | 27.95 | 26.9 | 27.05 | 27.05 | -0.55 (-1.99%) | 298,908 |
| 21 Dec 2012 | INR | 26.8 | 27.8 | 26.3 | 27.6 | 27.6 | +0.85 (+3.18%) | 827,864 |
| 20 Dec 2012 | INR | 26.7 | 27.25 | 26.3 | 26.75 | 26.75 | +0.05 (+0.19%) | 352,664 |
| 19 Dec 2012 | INR | 26.9 | 27.1 | 26.65 | 26.7 | 26.7 | -0.15 (-0.56%) | 348,437 |
| 18 Dec 2012 | INR | 26.75 | 27.25 | 26.1 | 26.85 | 26.85 | +0.25 (+0.94%) | 453,949 |
| 17 Dec 2012 | INR | 26.85 | 27.1 | 26.55 | 26.6 | 26.6 | -0.05 (-0.19%) | 393,873 |
| 14 Dec 2012 | INR | 26.9 | 27.1 | 26.55 | 26.65 | 26.65 | -0.15 (-0.56%) | 472,382 |
| 13 Dec 2012 | INR | 28 | 28.3 | 26.65 | 26.8 | 26.8 | -1 (-3.60%) | 914,893 |
| 12 Dec 2012 | INR | 28.45 | 28.55 | 27.55 | 27.8 | 27.8 | -0.55 (-1.94%) | 755,377 |
| 11 Dec 2012 | INR | 28.95 | 29.6 | 27.9 | 28.35 | 28.35 | -0.3 (-1.05%) | 1,346,137 |
| 10 Dec 2012 | INR | 28.5 | 29.2 | 28.25 | 28.65 | 28.65 | +0.45 (+1.60%) | 1,241,457 |
| 7 Dec 2012 | INR | 27.8 | 29.1 | 27.75 | 28.2 | 28.2 | +0.6 (+2.17%) | 3,134,820 |
| 6 Dec 2012 | INR | 26.7 | 27.9 | 26.4 | 27.6 | 27.6 | +1.3 (+4.94%) | 2,237,324 |
| 5 Dec 2012 | INR | 25.65 | 27.2 | 25.45 | 26.3 | 26.3 | +0.85 (+3.34%) | 2,352,637 |
| 4 Dec 2012 | INR | 25.5 | 25.95 | 25.25 | 25.45 | 25.45 | 0.0 (0.0%) | 613,728 |
| 3 Dec 2012 | INR | 25.65 | 25.8 | 25.3 | 25.45 | 25.45 | -0.15 (-0.59%) | 418,328 |
| 30 Nov 2012 | INR | 25.85 | 26.05 | 25.4 | 25.6 | 25.6 | +0.05 (+0.20%) | 410,188 |
| 29 Nov 2012 | INR | 26.2 | 26.75 | 25.35 | 25.55 | 25.55 | -0.25 (-0.97%) | 931,735 |
| 27 Nov 2012 | INR | 25.45 | 26.1 | 25.15 | 25.8 | 25.8 | +0.75 (+2.99%) | 598,666 |
| 26 Nov 2012 | INR | 24.55 | 25.9 | 24.35 | 25.05 | 25.05 | +0.7 (+2.87%) | 564,404 |
| 23 Nov 2012 | INR | 24.7 | 24.8 | 24.3 | 24.35 | 24.35 | -0.2 (-0.81%) | 338,980 |
| 22 Nov 2012 | INR | 24.45 | 25.2 | 23.9 | 24.55 | 24.55 | +0.2 (+0.82%) | 931,491 |
| 21 Nov 2012 | INR | 25.5 | 26 | 24.2 | 24.35 | 24.35 | -1.35 (-5.25%) | 561,409 |
| 20 Nov 2012 | INR | 26.55 | 26.7 | 25.5 | 25.7 | 25.7 | -0.5 (-1.91%) | 280,515 |
| 19 Nov 2012 | INR | 26.7 | 27 | 26.1 | 26.2 | 26.2 | -0.25 (-0.95%) | 280,184 |
| 16 Nov 2012 | INR | 27.2 | 27.35 | 26.25 | 26.45 | 26.45 | -0.6 (-2.22%) | 350,695 |
| 15 Nov 2012 | INR | 27.25 | 27.45 | 26.7 | 27.05 | 27.05 | -0.3 (-1.10%) | 471,056 |
| 13 Nov 2012 | INR | 27 | 27.5 | 26.8 | 27.35 | 27.35 | +0.5 (+1.86%) | 275,391 |
| 12 Nov 2012 | INR | 26.9 | 27.5 | 26.6 | 26.85 | 26.85 | 0.0 (0.0%) | 323,014 |
