| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 26.5 | 27.15 | 26.5 | 27.1 | 27.1 | +0.35 (+1.31%) | 30,834 |
| 24 Dec 2012 | INR | 26.2 | 27 | 26.2 | 26.75 | 26.75 | +0.35 (+1.33%) | 1,202 |
| 21 Dec 2012 | INR | 26.4 | 26.5 | 26 | 26.4 | 26.4 | -0.1 (-0.38%) | 8,512 |
| 20 Dec 2012 | INR | 26.45 | 26.9 | 26.4 | 26.5 | 26.5 | 0.0 (0.0%) | 8,350 |
| 19 Dec 2012 | INR | 26.25 | 26.95 | 26.25 | 26.5 | 26.5 | -0.1 (-0.38%) | 11,587 |
| 18 Dec 2012 | INR | 26.5 | 26.6 | 26.45 | 26.6 | 26.6 | -0.45 (-1.66%) | 2,550 |
| 17 Dec 2012 | INR | 26.6 | 27.25 | 26.05 | 27.05 | 27.05 | +0.45 (+1.69%) | 8,406 |
| 14 Dec 2012 | INR | 27.5 | 27.5 | 26.55 | 26.6 | 26.6 | -0.4 (-1.48%) | 6,201 |
| 13 Dec 2012 | INR | 26.65 | 27.5 | 26.65 | 27 | 27 | -0.25 (-0.92%) | 25,097 |
| 12 Dec 2012 | INR | 26 | 27.55 | 26 | 27.25 | 27.25 | -0.05 (-0.18%) | 3,000 |
| 11 Dec 2012 | INR | 27.25 | 28.55 | 27 | 27.3 | 27.3 | +0.05 (+0.18%) | 33,310 |
| 10 Dec 2012 | INR | 27.95 | 28.1 | 27.15 | 27.25 | 27.25 | 0.0 (0.0%) | 20,474 |
| 7 Dec 2012 | INR | 27.3 | 27.4 | 26.65 | 27.25 | 27.25 | +0.45 (+1.68%) | 33,396 |
| 6 Dec 2012 | INR | 26.95 | 27.2 | 26.5 | 26.8 | 26.8 | +0.2 (+0.75%) | 10,141 |
| 5 Dec 2012 | INR | 26.9 | 26.95 | 26.2 | 26.6 | 26.6 | -0.05 (-0.19%) | 3,413 |
| 4 Dec 2012 | INR | 26.1 | 26.7 | 26.1 | 26.65 | 26.65 | +0.1 (+0.38%) | 5,541 |
| 3 Dec 2012 | INR | 26.5 | 26.7 | 26.1 | 26.55 | 26.55 | +0.05 (+0.19%) | 11,212 |
| 30 Nov 2012 | INR | 26.55 | 26.55 | 26.1 | 26.5 | 26.5 | -0.5 (-1.85%) | 6,179 |
| 29 Nov 2012 | INR | 26.2 | 27.5 | 26.2 | 27 | 27 | +0.8 (+3.05%) | 20,060 |
| 27 Nov 2012 | INR | 26.5 | 26.65 | 26.05 | 26.2 | 26.2 | -0.2 (-0.76%) | 6,051 |
| 26 Nov 2012 | INR | 26.5 | 26.9 | 26.05 | 26.4 | 26.4 | +0.55 (+2.13%) | 7,177 |
| 23 Nov 2012 | INR | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | +0.05 (+0.19%) | 1,050 |
| 22 Nov 2012 | INR | 25.8 | 26.1 | 25.75 | 25.8 | 25.8 | -0.25 (-0.96%) | 4,533 |
| 21 Nov 2012 | INR | 25.5 | 26.3 | 25.5 | 26.05 | 26.05 | +0.35 (+1.36%) | 3,108 |
| 20 Nov 2012 | INR | 25.8 | 25.95 | 25.2 | 25.7 | 25.7 | +0.1 (+0.39%) | 10,847 |
| 19 Nov 2012 | INR | 26 | 26.6 | 25.5 | 25.6 | 25.6 | -0.75 (-2.85%) | 19,821 |
| 16 Nov 2012 | INR | 26.2 | 26.65 | 26.15 | 26.35 | 26.35 | -0.2 (-0.75%) | 5,202 |
| 15 Nov 2012 | INR | 26.1 | 27 | 26.1 | 26.55 | 26.55 | -0.25 (-0.93%) | 3,177 |
| 13 Nov 2012 | INR | 25 | 29.1 | 25 | 26.8 | 26.8 | +0.75 (+2.88%) | 4,475 |
| 12 Nov 2012 | INR | 25.8 | 26.4 | 25 | 26.05 | 26.05 | 0.0 (0.0%) | 2,671 |
