| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 28.65 | 28.65 | 28 | 28.15 | 28.15 | -0.15 (-0.53%) | 81,451 |
| 24 Dec 2012 | INR | 28.45 | 28.9 | 28.25 | 28.3 | 28.3 | +0.2 (+0.71%) | 150,687 |
| 21 Dec 2012 | INR | 28.6 | 28.8 | 28 | 28.1 | 28.1 | -0.35 (-1.23%) | 136,425 |
| 20 Dec 2012 | INR | 28.15 | 29.1 | 27.9 | 28.45 | 28.45 | +0.35 (+1.25%) | 283,273 |
| 19 Dec 2012 | INR | 27.85 | 28.7 | 27.6 | 28.1 | 28.1 | +0.5 (+1.81%) | 213,354 |
| 18 Dec 2012 | INR | 27.6 | 28.1 | 27.5 | 27.6 | 27.6 | -0.2 (-0.72%) | 144,931 |
| 17 Dec 2012 | INR | 28 | 28.35 | 27.35 | 27.8 | 27.8 | -0.1 (-0.36%) | 109,329 |
| 14 Dec 2012 | INR | 28.4 | 28.45 | 27.35 | 27.9 | 27.9 | -0.55 (-1.93%) | 254,873 |
| 13 Dec 2012 | INR | 31 | 31 | 28.1 | 28.45 | 28.45 | -2.3 (-7.48%) | 912,885 |
| 12 Dec 2012 | INR | 30.8 | 31.5 | 30.6 | 30.75 | 30.75 | -0.2 (-0.65%) | 248,322 |
| 11 Dec 2012 | INR | 32.15 | 32.4 | 30.65 | 30.95 | 30.95 | -0.9 (-2.83%) | 237,715 |
| 10 Dec 2012 | INR | 32.4 | 32.9 | 31.5 | 31.85 | 31.85 | -0.25 (-0.78%) | 221,719 |
| 7 Dec 2012 | INR | 31.9 | 33.2 | 31.75 | 32.1 | 32.1 | +0.2 (+0.63%) | 608,887 |
| 6 Dec 2012 | INR | 31.5 | 32.7 | 31.15 | 31.9 | 31.9 | +0.6 (+1.92%) | 589,492 |
| 5 Dec 2012 | INR | 31.8 | 32 | 30.05 | 31.3 | 31.3 | +0.95 (+3.13%) | 459,994 |
| 4 Dec 2012 | INR | 31 | 31.5 | 30.1 | 30.35 | 30.35 | -0.55 (-1.78%) | 236,890 |
| 3 Dec 2012 | INR | 29.65 | 31.7 | 29.1 | 30.9 | 30.9 | +1.55 (+5.28%) | 587,108 |
| 30 Nov 2012 | INR | 28.4 | 30.3 | 28.4 | 29.35 | 29.35 | +1.35 (+4.82%) | 678,525 |
| 29 Nov 2012 | INR | 27.6 | 28.5 | 27.6 | 28 | 28 | +0.35 (+1.27%) | 164,782 |
| 27 Nov 2012 | INR | 27.5 | 28.1 | 27.3 | 27.65 | 27.65 | +0.3 (+1.10%) | 186,230 |
| 26 Nov 2012 | INR | 27.35 | 27.6 | 27.05 | 27.35 | 27.35 | +0.45 (+1.67%) | 109,722 |
| 23 Nov 2012 | INR | 27.35 | 27.9 | 26.8 | 26.9 | 26.9 | -0.25 (-0.92%) | 183,225 |
| 22 Nov 2012 | INR | 27.25 | 28 | 27 | 27.15 | 27.15 | +0.25 (+0.93%) | 155,198 |
| 21 Nov 2012 | INR | 27.45 | 27.45 | 26.5 | 26.9 | 26.9 | -0.3 (-1.10%) | 142,159 |
| 20 Nov 2012 | INR | 28 | 28.2 | 27.05 | 27.2 | 27.2 | -0.6 (-2.16%) | 163,348 |
| 19 Nov 2012 | INR | 28.4 | 28.5 | 27.75 | 27.8 | 27.8 | -0.45 (-1.59%) | 115,706 |
| 16 Nov 2012 | INR | 28.9 | 29.6 | 28.1 | 28.25 | 28.25 | -0.45 (-1.57%) | 177,747 |
| 15 Nov 2012 | INR | 29.25 | 29.55 | 28.2 | 28.7 | 28.7 | -0.45 (-1.54%) | 109,262 |
| 13 Nov 2012 | INR | 29.25 | 29.3 | 28.9 | 29.15 | 29.15 | +0.2 (+0.69%) | 29,099 |
| 12 Nov 2012 | INR | 29.3 | 29.3 | 28.65 | 28.95 | 28.95 | -0.05 (-0.17%) | 120,310 |
