| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 38.75 | 38.8 | 37.1 | 38 | 38 | -0.65 (-1.68%) | 80,575 |
| 24 Dec 2012 | INR | 37.7 | 39.4 | 37.5 | 38.65 | 38.65 | +0.85 (+2.25%) | 189,657 |
| 21 Dec 2012 | INR | 37.75 | 38.1 | 37.7 | 37.8 | 37.8 | -0.2 (-0.53%) | 78,341 |
| 20 Dec 2012 | INR | 37.9 | 38.7 | 37.8 | 38 | 38 | -0.25 (-0.65%) | 41,729 |
| 19 Dec 2012 | INR | 37.85 | 38.7 | 37.5 | 38.25 | 38.25 | +0.75 (+2%) | 143,285 |
| 18 Dec 2012 | INR | 37.4 | 37.6 | 37.15 | 37.5 | 37.5 | +0.3 (+0.81%) | 32,095 |
| 17 Dec 2012 | INR | 37.35 | 37.4 | 37.05 | 37.2 | 37.2 | +0.05 (+0.13%) | 24,923 |
| 14 Dec 2012 | INR | 37.35 | 37.4 | 37 | 37.15 | 37.15 | 0.0 (0.0%) | 40,846 |
| 13 Dec 2012 | INR | 37.8 | 38 | 37 | 37.15 | 37.15 | -0.5 (-1.33%) | 51,826 |
| 12 Dec 2012 | INR | 37.45 | 37.75 | 37.35 | 37.65 | 37.65 | +0.35 (+0.94%) | 39,295 |
| 11 Dec 2012 | INR | 38.5 | 38.55 | 36.95 | 37.3 | 37.3 | -0.9 (-2.36%) | 110,818 |
| 10 Dec 2012 | INR | 38.4 | 38.55 | 38.05 | 38.2 | 38.2 | -0.05 (-0.13%) | 46,267 |
| 7 Dec 2012 | INR | 38.05 | 38.5 | 38.05 | 38.25 | 38.25 | +0.4 (+1.06%) | 32,221 |
| 6 Dec 2012 | INR | 38.8 | 38.8 | 37.6 | 37.85 | 37.85 | -0.7 (-1.82%) | 98,053 |
| 5 Dec 2012 | INR | 38.95 | 39.15 | 38.3 | 38.55 | 38.55 | -0.2 (-0.52%) | 51,998 |
| 4 Dec 2012 | INR | 38.9 | 39.8 | 38.6 | 38.75 | 38.75 | 0.0 (0.0%) | 103,649 |
| 3 Dec 2012 | INR | 38.85 | 39.35 | 38.65 | 38.75 | 38.75 | +0.2 (+0.52%) | 79,122 |
| 30 Nov 2012 | INR | 37.95 | 39.15 | 37.8 | 38.55 | 38.55 | +0.95 (+2.53%) | 156,067 |
| 29 Nov 2012 | INR | 38.65 | 38.8 | 37.5 | 37.6 | 37.6 | -0.65 (-1.70%) | 66,394 |
| 27 Nov 2012 | INR | 37.15 | 39.1 | 36.9 | 38.25 | 38.25 | +1.55 (+4.22%) | 123,707 |
| 26 Nov 2012 | INR | 37.15 | 37.35 | 36.6 | 36.7 | 36.7 | -0.05 (-0.14%) | 44,796 |
| 23 Nov 2012 | INR | 37.1 | 37.1 | 36.55 | 36.75 | 36.75 | -0.05 (-0.14%) | 50,365 |
| 22 Nov 2012 | INR | 37 | 37.3 | 36.7 | 36.8 | 36.8 | -0.05 (-0.14%) | 35,591 |
| 21 Nov 2012 | INR | 40 | 40 | 36.75 | 36.85 | 36.85 | -0.15 (-0.41%) | 92,204 |
| 20 Nov 2012 | INR | 38 | 38.2 | 36.7 | 37 | 37 | -0.75 (-1.99%) | 66,329 |
| 19 Nov 2012 | INR | 38.55 | 38.75 | 37.6 | 37.75 | 37.75 | -0.35 (-0.92%) | 43,448 |
| 16 Nov 2012 | INR | 38.45 | 38.75 | 37.9 | 38.1 | 38.1 | -0.45 (-1.17%) | 85,239 |
| 15 Nov 2012 | INR | 38.9 | 39.25 | 38.4 | 38.55 | 38.55 | -0.3 (-0.77%) | 71,012 |
| 13 Nov 2012 | INR | 38.8 | 38.95 | 38.5 | 38.85 | 38.85 | +0.45 (+1.17%) | 36,065 |
| 12 Nov 2012 | INR | 38.75 | 39.2 | 38.3 | 38.4 | 38.4 | -0.35 (-0.90%) | 76,715 |
