| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2012 | INR | 36 | 37.45 | 35.8 | 37.35 | 37.35 | +0.85 (+2.33%) | 6,010 |
| 18 Dec 2012 | INR | 36.5 | 37.5 | 36.2 | 36.5 | 36.5 | 0.0 (0.0%) | 3,631 |
| 17 Dec 2012 | INR | 37.75 | 38.25 | 36 | 36.5 | 36.5 | -1.25 (-3.31%) | 2,543 |
| 14 Dec 2012 | INR | 36.2 | 37.75 | 35.5 | 37.75 | 37.75 | +0.5 (+1.34%) | 820 |
| 13 Dec 2012 | INR | 36.05 | 37.6 | 36.05 | 37.25 | 37.25 | +1.25 (+3.47%) | 2,043 |
| 12 Dec 2012 | INR | 36.5 | 37.45 | 35.75 | 36 | 36 | -0.65 (-1.77%) | 25,981 |
| 11 Dec 2012 | INR | 37 | 37 | 36 | 36.65 | 36.65 | +0.1 (+0.27%) | 5,750 |
| 10 Dec 2012 | INR | 35.15 | 37 | 35 | 36.55 | 36.55 | 0.0 (0.0%) | 5,405 |
| 7 Dec 2012 | INR | 37.85 | 37.9 | 35 | 36.55 | 36.55 | +0.45 (+1.25%) | 2,810 |
| 6 Dec 2012 | INR | 36.4 | 36.5 | 35 | 36.1 | 36.1 | +1.3 (+3.74%) | 3,493 |
| 5 Dec 2012 | INR | 33 | 34.85 | 32.25 | 34.8 | 34.8 | +1.6 (+4.82%) | 7,553 |
| 4 Dec 2012 | INR | 33 | 33.4 | 31.65 | 33.2 | 33.2 | +0.15 (+0.45%) | 1,948 |
| 3 Dec 2012 | INR | 31.5 | 33.5 | 31.5 | 33.05 | 33.05 | +0.55 (+1.69%) | 1,581 |
| 30 Nov 2012 | INR | 32.4 | 32.55 | 30.5 | 32.5 | 32.5 | +1.5 (+4.84%) | 11,967 |
| 29 Nov 2012 | INR | 32.6 | 32.65 | 30.9 | 31 | 31 | -1.5 (-4.62%) | 27,826 |
| 27 Nov 2012 | INR | 31.35 | 32.9 | 31 | 32.5 | 32.5 | +1.15 (+3.67%) | 2,257 |
| 26 Nov 2012 | INR | 31.35 | 31.35 | 29.5 | 31.35 | 31.35 | +1.45 (+4.85%) | 11,360 |
| 23 Nov 2012 | INR | 29.9 | 29.9 | 28 | 29.9 | 29.9 | +1.4 (+4.91%) | 6,486 |
| 22 Nov 2012 | INR | 27.95 | 28.5 | 27.95 | 28.5 | 28.5 | +1.35 (+4.97%) | 1,978 |
| 21 Nov 2012 | INR | 26.95 | 27.15 | 26.95 | 27.15 | 27.15 | +1.25 (+4.83%) | 4,470 |
| 20 Nov 2012 | INR | 25 | 25.9 | 25 | 25.9 | 25.9 | +1.2 (+4.86%) | 7,482 |
| 19 Nov 2012 | INR | 23.65 | 24.8 | 22.5 | 24.7 | 24.7 | +1.05 (+4.44%) | 2,285 |
| 16 Nov 2012 | INR | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | +1.1 (+4.88%) | 490 |
| 15 Nov 2012 | INR | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | +1.05 (+4.88%) | 3,102 |
| 13 Nov 2012 | INR | 21.55 | 21.55 | 21.5 | 21.5 | 21.5 | -1.1 (-4.87%) | 3,500 |
| 12 Nov 2012 | INR | 24.3 | 24.3 | 22.05 | 22.6 | 22.6 | -0.55 (-2.38%) | 3,910 |
| 9 Nov 2012 | INR | 22.05 | 23.15 | 22.05 | 23.15 | 23.15 | +1.1 (+4.99%) | 2,920 |
| 8 Nov 2012 | INR | 22.05 | 22.05 | 22 | 22.05 | 22.05 | +1.05 (+5%) | 5,438 |
| 7 Nov 2012 | INR | 21 | 21 | 21 | 21 | 21 | -0.05 (-0.24%) | 28 |
| 6 Nov 2012 | INR | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.0 (0.0%) | 0 |
