| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2012 | INR | 28 | 29.35 | 27.7 | 27.9 | 27.9 | -0.35 (-1.24%) | 25,947 |
| 4 Dec 2012 | INR | 27.7 | 30.25 | 27.7 | 28.25 | 28.25 | +0.95 (+3.48%) | 132,268 |
| 3 Dec 2012 | INR | 26.4 | 28.85 | 26 | 27.3 | 27.3 | +0.9 (+3.41%) | 34,615 |
| 30 Nov 2012 | INR | 26.7 | 28.5 | 26.2 | 26.4 | 26.4 | +0.55 (+2.13%) | 23,353 |
| 29 Nov 2012 | INR | 25.6 | 26.95 | 25.6 | 25.85 | 25.85 | +0.4 (+1.57%) | 51,163 |
| 27 Nov 2012 | INR | 25.85 | 25.9 | 25.25 | 25.45 | 25.45 | +0.1 (+0.39%) | 5,810 |
| 26 Nov 2012 | INR | 25.45 | 26.95 | 25.2 | 25.35 | 25.35 | -0.6 (-2.31%) | 15,100 |
| 23 Nov 2012 | INR | 26.35 | 26.35 | 25.75 | 25.95 | 25.95 | -0.25 (-0.95%) | 2,809 |
| 22 Nov 2012 | INR | 26.15 | 26.5 | 26.15 | 26.2 | 26.2 | +0.1 (+0.38%) | 2,298 |
| 21 Nov 2012 | INR | 26.1 | 26.55 | 26 | 26.1 | 26.1 | -0.4 (-1.51%) | 8,059 |
| 20 Nov 2012 | INR | 28 | 28 | 26.2 | 26.5 | 26.5 | -0.9 (-3.28%) | 13,957 |
| 19 Nov 2012 | INR | 26.4 | 29.1 | 26.3 | 27.4 | 27.4 | +0.95 (+3.59%) | 116,129 |
| 16 Nov 2012 | INR | 26.65 | 28.85 | 26.15 | 26.45 | 26.45 | -0.1 (-0.38%) | 175,255 |
| 15 Nov 2012 | INR | 26.15 | 26.9 | 25.65 | 26.55 | 26.55 | +0.45 (+1.72%) | 23,495 |
| 13 Nov 2012 | INR | 27.15 | 27.15 | 26 | 26.1 | 26.1 | -0.55 (-2.06%) | 4,059 |
| 12 Nov 2012 | INR | 28 | 28 | 26.5 | 26.65 | 26.65 | -0.85 (-3.09%) | 5,987 |
| 9 Nov 2012 | INR | 28 | 28.25 | 27.2 | 27.5 | 27.5 | -0.3 (-1.08%) | 6,819 |
| 8 Nov 2012 | INR | 28.15 | 28.5 | 27.8 | 27.8 | 27.8 | -0.45 (-1.59%) | 6,965 |
| 7 Nov 2012 | INR | 28.1 | 28.65 | 28.1 | 28.25 | 28.25 | +0.05 (+0.18%) | 3,168 |
| 6 Nov 2012 | INR | 28.35 | 29 | 28.2 | 28.2 | 28.2 | +0.2 (+0.71%) | 11,582 |
| 5 Nov 2012 | INR | 28.5 | 28.8 | 28 | 28 | 28 | -0.1 (-0.36%) | 5,661 |
| 2 Nov 2012 | INR | 28.35 | 28.65 | 28 | 28.1 | 28.1 | -0.05 (-0.18%) | 1,586 |
| 1 Nov 2012 | INR | 28.2 | 28.9 | 28.1 | 28.15 | 28.15 | +0.15 (+0.54%) | 6,117 |
| 31 Oct 2012 | INR | 29.1 | 29.1 | 27.3 | 28 | 28 | -0.35 (-1.23%) | 6,896 |
| 30 Oct 2012 | INR | 28.6 | 28.65 | 28.05 | 28.35 | 28.35 | -0.25 (-0.87%) | 6,817 |
| 29 Oct 2012 | INR | 28.95 | 29.85 | 28.5 | 28.6 | 28.6 | +0.25 (+0.88%) | 35,919 |
| 26 Oct 2012 | INR | 28.65 | 28.95 | 28 | 28.35 | 28.35 | -0.1 (-0.35%) | 4,433 |
| 25 Oct 2012 | INR | 28.65 | 29 | 28.3 | 28.45 | 28.45 | 0.0 (0.0%) | 7,709 |
| 23 Oct 2012 | INR | 28.65 | 29.9 | 28 | 28.45 | 28.45 | +0.35 (+1.25%) | 40,532 |
| 22 Oct 2012 | INR | 27.8 | 28.55 | 27.8 | 28.1 | 28.1 | -0.55 (-1.92%) | 813 |
