| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2012 | INR | 33.95 | 35.1 | 33.95 | 34.9 | 34.9 | +0.95 (+2.80%) | 18,586 |
| 21 Dec 2012 | INR | 35 | 35.65 | 33.5 | 33.95 | 33.95 | -1.55 (-4.37%) | 61,386 |
| 20 Dec 2012 | INR | 35.6 | 37.45 | 35.1 | 35.5 | 35.5 | 0.0 (0.0%) | 90,650 |
| 19 Dec 2012 | INR | 34.5 | 36.1 | 34.5 | 35.5 | 35.5 | +1.4 (+4.11%) | 175,647 |
| 18 Dec 2012 | INR | 35 | 35.2 | 33.75 | 34.1 | 34.1 | -0.4 (-1.16%) | 26,171 |
| 17 Dec 2012 | INR | 33.9 | 35.3 | 33.5 | 34.5 | 34.5 | +1.2 (+3.60%) | 64,281 |
| 14 Dec 2012 | INR | 33.75 | 34 | 33.05 | 33.3 | 33.3 | -0.25 (-0.75%) | 17,371 |
| 13 Dec 2012 | INR | 33.45 | 34.6 | 32.8 | 33.55 | 33.55 | -0.2 (-0.59%) | 31,124 |
| 12 Dec 2012 | INR | 33.55 | 34.4 | 33.2 | 33.75 | 33.75 | +0.2 (+0.60%) | 15,774 |
| 11 Dec 2012 | INR | 34.65 | 35.15 | 33.2 | 33.55 | 33.55 | -0.8 (-2.33%) | 23,253 |
| 10 Dec 2012 | INR | 35.05 | 35.1 | 34.1 | 34.35 | 34.35 | -0.6 (-1.72%) | 15,533 |
| 7 Dec 2012 | INR | 34.9 | 36.4 | 34.45 | 34.95 | 34.95 | +0.45 (+1.30%) | 61,699 |
| 6 Dec 2012 | INR | 34.4 | 34.95 | 33.65 | 34.5 | 34.5 | -0.2 (-0.58%) | 30,111 |
| 5 Dec 2012 | INR | 34.1 | 35.95 | 33.7 | 34.7 | 34.7 | +1.2 (+3.58%) | 72,088 |
| 4 Dec 2012 | INR | 34 | 34.25 | 33.5 | 33.5 | 33.5 | -0.35 (-1.03%) | 36,320 |
| 3 Dec 2012 | INR | 34.05 | 34.5 | 33.6 | 33.85 | 33.85 | +0.2 (+0.59%) | 27,545 |
| 30 Nov 2012 | INR | 33.5 | 34.45 | 33.4 | 33.65 | 33.65 | +0.45 (+1.36%) | 26,218 |
| 29 Nov 2012 | INR | 33 | 33.8 | 32.65 | 33.2 | 33.2 | +0.65 (+2.00%) | 34,134 |
| 27 Nov 2012 | INR | 32.5 | 33.2 | 32.15 | 32.55 | 32.55 | +0.3 (+0.93%) | 21,540 |
| 26 Nov 2012 | INR | 33 | 33 | 32 | 32.25 | 32.25 | -0.55 (-1.68%) | 20,676 |
| 23 Nov 2012 | INR | 32.8 | 33 | 32.3 | 32.8 | 32.8 | -0.05 (-0.15%) | 19,361 |
| 22 Nov 2012 | INR | 33.55 | 33.7 | 32.5 | 32.85 | 32.85 | -0.2 (-0.61%) | 17,032 |
| 21 Nov 2012 | INR | 33 | 33.25 | 32.1 | 33.05 | 33.05 | 0.0 (0.0%) | 23,225 |
| 20 Nov 2012 | INR | 33.95 | 34.35 | 32.7 | 33.05 | 33.05 | +0.05 (+0.15%) | 25,227 |
| 19 Nov 2012 | INR | 34.05 | 34.45 | 32.5 | 33 | 33 | -0.85 (-2.51%) | 31,245 |
| 16 Nov 2012 | INR | 34.8 | 35.45 | 33 | 33.85 | 33.85 | -0.3 (-0.88%) | 63,295 |
| 15 Nov 2012 | INR | 35.1 | 35.2 | 33.65 | 34.15 | 34.15 | -1.35 (-3.80%) | 44,036 |
| 13 Nov 2012 | INR | 35.7 | 36 | 35.25 | 35.5 | 35.5 | +0.25 (+0.71%) | 19,856 |
| 12 Nov 2012 | INR | 34.9 | 36.55 | 34.6 | 35.25 | 35.25 | +0.6 (+1.73%) | 99,833 |
| 9 Nov 2012 | INR | 36.05 | 37.05 | 34.45 | 34.65 | 34.65 | -1.4 (-3.88%) | 119,670 |
