| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2012 | INR | 27 | 27 | 24.6 | 24.9 | 24.9 | +0.2 (+0.81%) | 1,021 |
| 17 Dec 2012 | INR | 26 | 26 | 24.7 | 24.7 | 24.7 | -0.4 (-1.59%) | 1,003 |
| 14 Dec 2012 | INR | 24.4 | 26.95 | 24.4 | 25.1 | 25.1 | +0.25 (+1.01%) | 1,364 |
| 13 Dec 2012 | INR | 25.15 | 26.35 | 24.65 | 24.85 | 24.85 | -0.65 (-2.55%) | 3,588 |
| 12 Dec 2012 | INR | 27 | 27 | 25.5 | 25.5 | 25.5 | -0.05 (-0.20%) | 1,217 |
| 11 Dec 2012 | INR | 26.75 | 27.3 | 25.4 | 25.55 | 25.55 | +0.45 (+1.79%) | 3,344 |
| 10 Dec 2012 | INR | 26.65 | 26.65 | 25.05 | 25.1 | 25.1 | -0.1 (-0.40%) | 238 |
| 7 Dec 2012 | INR | 27 | 27 | 25.1 | 25.2 | 25.2 | +0.15 (+0.60%) | 1,899 |
| 6 Dec 2012 | INR | 26.9 | 26.9 | 25 | 25.05 | 25.05 | -0.4 (-1.57%) | 1,847 |
| 5 Dec 2012 | INR | 26.85 | 26.9 | 24.9 | 25.45 | 25.45 | +0.5 (+2.00%) | 2,942 |
| 4 Dec 2012 | INR | 28.8 | 28.8 | 24.45 | 24.95 | 24.95 | +0.15 (+0.60%) | 17,594 |
| 3 Dec 2012 | INR | 26 | 26 | 24.8 | 24.8 | 24.8 | -0.3 (-1.20%) | 1,001 |
| 30 Nov 2012 | INR | 27 | 27 | 24.7 | 25.1 | 25.1 | -0.65 (-2.52%) | 9,884 |
| 29 Nov 2012 | INR | 27 | 27 | 25.25 | 25.75 | 25.75 | +0.2 (+0.78%) | 2,450 |
| 27 Nov 2012 | INR | 25 | 26.85 | 24.65 | 25.55 | 25.55 | +0.65 (+2.61%) | 16,397 |
| 26 Nov 2012 | INR | 25.2 | 25.5 | 24.5 | 24.9 | 24.9 | -0.1 (-0.40%) | 2,099 |
| 23 Nov 2012 | INR | 24.8 | 25 | 24.75 | 25 | 25 | +0.05 (+0.20%) | 5,873 |
| 22 Nov 2012 | INR | 24.65 | 25 | 24.6 | 24.95 | 24.95 | -0.05 (-0.20%) | 192 |
| 21 Nov 2012 | INR | 25.35 | 26 | 24.8 | 25 | 25 | -0.65 (-2.53%) | 7,381 |
| 20 Nov 2012 | INR | 25.2 | 26.3 | 25.1 | 25.65 | 25.65 | +0.2 (+0.79%) | 3,840 |
| 19 Nov 2012 | INR | 30.7 | 30.7 | 25.45 | 25.45 | 25.45 | -0.2 (-0.78%) | 610 |
| 16 Nov 2012 | INR | 26.85 | 27 | 25.35 | 25.65 | 25.65 | +0.3 (+1.18%) | 6,441 |
| 15 Nov 2012 | INR | 26 | 26 | 25 | 25.35 | 25.35 | -0.5 (-1.93%) | 370 |
| 13 Nov 2012 | INR | 24.45 | 26.9 | 24.45 | 25.85 | 25.85 | +1.1 (+4.44%) | 1,823 |
| 12 Nov 2012 | INR | 24.9 | 25.45 | 24.35 | 24.75 | 24.75 | -0.35 (-1.39%) | 2,270 |
| 9 Nov 2012 | INR | 26.25 | 27.6 | 24.7 | 25.1 | 25.1 | -0.75 (-2.90%) | 2,155 |
| 8 Nov 2012 | INR | 24.1 | 27.25 | 24.05 | 25.85 | 25.85 | +1.35 (+5.51%) | 15,133 |
| 7 Nov 2012 | INR | 24 | 24.7 | 23.9 | 24.5 | 24.5 | +0.1 (+0.41%) | 2,259 |
| 6 Nov 2012 | INR | 23.9 | 24.65 | 23.9 | 24.4 | 24.4 | -0.2 (-0.81%) | 892 |
| 5 Nov 2012 | INR | 24 | 24.6 | 23.45 | 24.6 | 24.6 | +0.25 (+1.03%) | 2,045 |
