| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 38.15 | 38.15 | 37.25 | 37.25 | 37.25 | -1.75 (-4.49%) | 625 |
| 24 Dec 2012 | INR | 38.95 | 39 | 38.95 | 39 | 39 | +1.65 (+4.42%) | 410 |
| 21 Dec 2012 | INR | 37.2 | 37.35 | 37.2 | 37.35 | 37.35 | -0.35 (-0.93%) | 350 |
| 20 Dec 2012 | INR | 39.85 | 39.85 | 37.7 | 37.7 | 37.7 | -0.85 (-2.20%) | 102 |
| 19 Dec 2012 | INR | 39.4 | 39.4 | 37.6 | 38.55 | 38.55 | +0.2 (+0.52%) | 1,321 |
| 18 Dec 2012 | INR | 39.05 | 39.5 | 38.2 | 38.35 | 38.35 | -1.75 (-4.36%) | 512 |
| 17 Dec 2012 | INR | 38.6 | 40.45 | 38.55 | 40.1 | 40.1 | -0.25 (-0.62%) | 3,727 |
| 14 Dec 2012 | INR | 40 | 40.5 | 40 | 40.35 | 40.35 | -0.55 (-1.34%) | 2,267 |
| 13 Dec 2012 | INR | 40 | 41.5 | 38.6 | 40.9 | 40.9 | +0.55 (+1.36%) | 6,193 |
| 12 Dec 2012 | INR | 39.5 | 41.95 | 39.5 | 40.35 | 40.35 | -0.35 (-0.86%) | 439 |
| 11 Dec 2012 | INR | 42.4 | 42.4 | 38.7 | 40.7 | 40.7 | +0.3 (+0.74%) | 7,577 |
| 10 Dec 2012 | INR | 38.4 | 40.4 | 38.1 | 40.4 | 40.4 | +1.9 (+4.94%) | 503,785 |
| 7 Dec 2012 | INR | 37.8 | 38.5 | 37.7 | 38.5 | 38.5 | +0.3 (+0.79%) | 690 |
| 6 Dec 2012 | INR | 36.4 | 38.75 | 36.4 | 38.2 | 38.2 | +0.65 (+1.73%) | 6,691 |
| 5 Dec 2012 | INR | 37.9 | 38.7 | 36.9 | 37.55 | 37.55 | +0.4 (+1.08%) | 2,334 |
| 4 Dec 2012 | INR | 34.9 | 38.45 | 34.9 | 37.15 | 37.15 | +0.5 (+1.36%) | 2,908 |
| 3 Dec 2012 | INR | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | -1.85 (-4.81%) | 100 |
| 30 Nov 2012 | INR | 35.55 | 38.5 | 35.55 | 38.5 | 38.5 | +1.8 (+4.90%) | 2,741 |
| 29 Nov 2012 | INR | 34.15 | 37.35 | 34.15 | 36.7 | 36.7 | +0.85 (+2.37%) | 2,792 |
| 27 Nov 2012 | INR | 34.5 | 35.9 | 34.5 | 35.85 | 35.85 | -0.35 (-0.97%) | 3,000 |
| 26 Nov 2012 | INR | 33 | 36.2 | 32.95 | 36.2 | 36.2 | +1.6 (+4.62%) | 820 |
| 23 Nov 2012 | INR | 33.05 | 35.1 | 32.05 | 34.6 | 34.6 | +1.05 (+3.13%) | 676 |
| 22 Nov 2012 | INR | 36 | 36 | 33.3 | 33.55 | 33.55 | -1.45 (-4.14%) | 1,890 |
| 21 Nov 2012 | INR | 35 | 35 | 35 | 35 | 35 | +1.5 (+4.48%) | 140 |
| 20 Nov 2012 | INR | 32.7 | 34.5 | 32.7 | 33.5 | 33.5 | -0.85 (-2.47%) | 481 |
| 19 Nov 2012 | INR | 34.25 | 37 | 34.25 | 34.35 | 34.35 | -1.65 (-4.58%) | 1,848 |
| 16 Nov 2012 | INR | 34.1 | 36.65 | 34.1 | 36 | 36 | +1.05 (+3.00%) | 889 |
| 15 Nov 2012 | INR | 37.4 | 37.4 | 34.15 | 34.95 | 34.95 | -0.95 (-2.65%) | 1,670 |
| 13 Nov 2012 | INR | 37 | 37.9 | 35.2 | 35.9 | 35.9 | -1.1 (-2.97%) | 446 |
| 12 Nov 2012 | INR | 35 | 37 | 34.5 | 37 | 37 | +1.75 (+4.96%) | 565 |
