| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2012 | INR | 42.45 | 43.05 | 41.15 | 43.05 | 4.305 | +2.05 (+5.00%) | 194,715 |
| 26 Dec 2012 | INR | 40.9 | 41.15 | 39.5 | 41 | 4.1 | +1.8 (+4.59%) | 82,381 |
| 24 Dec 2012 | INR | 38.25 | 40.65 | 38.25 | 39.2 | 3.92 | +0.1 (+0.26%) | 221,933 |
| 21 Dec 2012 | INR | 37.95 | 41.85 | 37.95 | 39.1 | 3.91 | -0.8 (-2.01%) | 137,008 |
| 20 Dec 2012 | INR | 41.2 | 42.5 | 38.8 | 39.9 | 3.99 | -0.9 (-2.21%) | 26,453 |
| 19 Dec 2012 | INR | 41.15 | 41.2 | 40.05 | 40.8 | 4.08 | +1.55 (+3.95%) | 49,556 |
| 18 Dec 2012 | INR | 39.15 | 39.25 | 39.15 | 39.25 | 3.925 | +1.85 (+4.95%) | 3,268 |
| 17 Dec 2012 | INR | 37.6 | 37.65 | 35.7 | 37.4 | 3.74 | +1.5 (+4.18%) | 198,401 |
| 14 Dec 2012 | INR | 33.65 | 36.45 | 33.6 | 35.9 | 3.59 | +0.95 (+2.72%) | 59,813 |
| 13 Dec 2012 | INR | 35.85 | 35.85 | 34.8 | 34.95 | 3.495 | -0.05 (-0.14%) | 32,289 |
| 12 Dec 2012 | INR | 35.85 | 35.85 | 34.15 | 35 | 3.5 | +0.5 (+1.45%) | 58,068 |
| 11 Dec 2012 | INR | 33.55 | 34.5 | 33.55 | 34.5 | 3.45 | +0.9 (+2.68%) | 78,182 |
| 10 Dec 2012 | INR | 33.15 | 35 | 33.15 | 33.6 | 3.36 | -0.65 (-1.90%) | 1,740 |
| 7 Dec 2012 | INR | 35.8 | 35.8 | 33.75 | 34.25 | 3.425 | -0.2 (-0.58%) | 6,265 |
| 6 Dec 2012 | INR | 34.45 | 35.05 | 34.45 | 34.45 | 3.445 | -0.05 (-0.14%) | 87,466 |
| 5 Dec 2012 | INR | 33.2 | 34.95 | 33.2 | 34.5 | 3.45 | +0.8 (+2.37%) | 1,505 |
| 4 Dec 2012 | INR | 33.45 | 34.5 | 33.45 | 33.7 | 3.37 | -0.7 (-2.03%) | 33,467 |
| 3 Dec 2012 | INR | 35.35 | 35.35 | 33.3 | 34.4 | 3.44 | +0.4 (+1.18%) | 66,896 |
| 30 Nov 2012 | INR | 32 | 34.45 | 32 | 34 | 3.4 | +0.45 (+1.34%) | 120,719 |
| 29 Nov 2012 | INR | 32.4 | 34.15 | 32 | 33.55 | 3.355 | +0.7 (+2.13%) | 52,126 |
| 27 Nov 2012 | INR | 34.7 | 34.7 | 32.85 | 32.85 | 3.285 | -0.85 (-2.52%) | 1,050 |
| 26 Nov 2012 | INR | 34.05 | 34.25 | 31.8 | 33.7 | 3.37 | +0.9 (+2.74%) | 35,610 |
| 23 Nov 2012 | INR | 34.9 | 34.9 | 32.75 | 32.8 | 3.28 | -1 (-2.96%) | 1,450 |
| 22 Nov 2012 | INR | 34.6 | 34.6 | 32.1 | 33.8 | 3.38 | +0.45 (+1.35%) | 74,358 |
| 21 Nov 2012 | INR | 30.85 | 33.45 | 30.75 | 33.35 | 3.335 | +1.05 (+3.25%) | 71,337 |
| 20 Nov 2012 | INR | 34.7 | 34.7 | 32.2 | 32.3 | 3.23 | -1.3 (-3.87%) | 103,029 |
| 19 Nov 2012 | INR | 33.6 | 33.6 | 33.5 | 33.6 | 3.36 | +0.5 (+1.51%) | 68,575 |
| 16 Nov 2012 | INR | 34.9 | 35.05 | 33 | 33.1 | 3.31 | -0.3 (-0.90%) | 157,926 |
| 15 Nov 2012 | INR | 32.4 | 34.65 | 32.4 | 33.4 | 3.34 | +0.4 (+1.21%) | 63,367 |
| 13 Nov 2012 | INR | 33.05 | 33.05 | 33 | 33 | 3.3 | +1.5 (+4.76%) | 109 |
