| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 28.6 | 29.45 | 28.25 | 29.15 | 29.15 | +0.6 (+2.10%) | 1,452 |
| 24 Dec 2012 | INR | 28.25 | 29 | 28.25 | 28.55 | 28.55 | +0.15 (+0.53%) | 1,731 |
| 21 Dec 2012 | INR | 29.25 | 29.6 | 28.4 | 28.4 | 28.4 | -0.85 (-2.91%) | 5,191 |
| 20 Dec 2012 | INR | 32.4 | 32.4 | 28.9 | 29.25 | 29.25 | 0.0 (0.0%) | 3,090 |
| 19 Dec 2012 | INR | 29.5 | 29.7 | 29.25 | 29.25 | 29.25 | -0.15 (-0.51%) | 6,038 |
| 18 Dec 2012 | INR | 28.45 | 29.5 | 28.3 | 29.4 | 29.4 | +0.65 (+2.26%) | 4,165 |
| 17 Dec 2012 | INR | 28.1 | 29.45 | 28 | 28.75 | 28.75 | -0.5 (-1.71%) | 4,592 |
| 14 Dec 2012 | INR | 29 | 29.25 | 29 | 29.25 | 29.25 | +0.15 (+0.52%) | 2,494 |
| 13 Dec 2012 | INR | 29.15 | 29.3 | 28.7 | 29.1 | 29.1 | -0.35 (-1.19%) | 4,009 |
| 12 Dec 2012 | INR | 29.15 | 30 | 29.1 | 29.45 | 29.45 | -0.6 (-2.00%) | 1,668 |
| 11 Dec 2012 | INR | 30 | 30.6 | 30 | 30.05 | 30.05 | -0.15 (-0.50%) | 3,348 |
| 10 Dec 2012 | INR | 29.8 | 30.5 | 29.35 | 30.2 | 30.2 | +0.45 (+1.51%) | 3,941 |
| 7 Dec 2012 | INR | 29.95 | 29.95 | 29.05 | 29.75 | 29.75 | +0.05 (+0.17%) | 16,092 |
| 6 Dec 2012 | INR | 28 | 29.7 | 28 | 29.7 | 29.7 | +0.55 (+1.89%) | 633 |
| 5 Dec 2012 | INR | 29.5 | 30 | 29.05 | 29.15 | 29.15 | -0.5 (-1.69%) | 4,768 |
| 4 Dec 2012 | INR | 29.2 | 29.7 | 28.9 | 29.65 | 29.65 | +1.15 (+4.04%) | 2,901 |
| 3 Dec 2012 | INR | 28.9 | 29.4 | 28.2 | 28.5 | 28.5 | -0.6 (-2.06%) | 1,902 |
| 30 Nov 2012 | INR | 29 | 30.9 | 28.85 | 29.1 | 29.1 | -0.15 (-0.51%) | 1,484 |
| 29 Nov 2012 | INR | 29 | 29.45 | 29 | 29.25 | 29.25 | -0.2 (-0.68%) | 3,345 |
| 27 Nov 2012 | INR | 28.4 | 29.65 | 28.4 | 29.45 | 29.45 | +0.65 (+2.26%) | 4,237 |
| 26 Nov 2012 | INR | 29.35 | 29.75 | 28.8 | 28.8 | 28.8 | -0.2 (-0.69%) | 2,887 |
| 23 Nov 2012 | INR | 27.85 | 29.3 | 27.85 | 29 | 29 | +0.65 (+2.29%) | 10,660 |
| 22 Nov 2012 | INR | 27.05 | 29.3 | 27.05 | 28.35 | 28.35 | +0.3 (+1.07%) | 11,054 |
| 21 Nov 2012 | INR | 27.3 | 28.4 | 27.2 | 28.05 | 28.05 | +0.1 (+0.36%) | 2,840 |
| 20 Nov 2012 | INR | 27 | 28.35 | 27 | 27.95 | 27.95 | +0.75 (+2.76%) | 4,990 |
| 19 Nov 2012 | INR | 28.5 | 28.65 | 27 | 27.2 | 27.2 | -1.05 (-3.72%) | 2,959 |
| 16 Nov 2012 | INR | 28.55 | 28.7 | 28.05 | 28.25 | 28.25 | -0.15 (-0.53%) | 7,925 |
| 15 Nov 2012 | INR | 28.5 | 28.8 | 28.25 | 28.4 | 28.4 | -0.25 (-0.87%) | 1,075 |
| 13 Nov 2012 | INR | 28.2 | 29 | 28.2 | 28.65 | 28.65 | 0.0 (0.0%) | 782 |
| 12 Nov 2012 | INR | 28.2 | 29.75 | 28.2 | 28.65 | 28.65 | +0.05 (+0.17%) | 4,609 |
