| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 27.6 | 28.25 | 27.3 | 28.05 | 28.05 | +0.85 (+3.13%) | 108,744 |
| 24 Dec 2012 | INR | 26.2 | 27.8 | 26.2 | 27.2 | 27.2 | +1 (+3.82%) | 62,511 |
| 21 Dec 2012 | INR | 26.5 | 26.5 | 26.2 | 26.2 | 26.2 | -0.3 (-1.13%) | 5,215 |
| 20 Dec 2012 | INR | 26.55 | 26.65 | 26.35 | 26.5 | 26.5 | -0.3 (-1.12%) | 13,491 |
| 19 Dec 2012 | INR | 26.9 | 27.05 | 26.65 | 26.8 | 26.8 | +0.2 (+0.75%) | 18,518 |
| 18 Dec 2012 | INR | 26.8 | 27.2 | 26.5 | 26.6 | 26.6 | -0.3 (-1.12%) | 76,407 |
| 17 Dec 2012 | INR | 26.9 | 27.25 | 26.75 | 26.9 | 26.9 | +0.25 (+0.94%) | 16,344 |
| 14 Dec 2012 | INR | 26.65 | 27.75 | 26.45 | 26.65 | 26.65 | -0.05 (-0.19%) | 22,038 |
| 13 Dec 2012 | INR | 26.65 | 26.85 | 26.55 | 26.7 | 26.7 | -0.15 (-0.56%) | 9,143 |
| 12 Dec 2012 | INR | 27.05 | 27.05 | 26.6 | 26.85 | 26.85 | -0.1 (-0.37%) | 13,771 |
| 11 Dec 2012 | INR | 27.55 | 27.7 | 26.7 | 26.95 | 26.95 | -0.4 (-1.46%) | 26,425 |
| 10 Dec 2012 | INR | 27.1 | 27.6 | 27.1 | 27.35 | 27.35 | +0.05 (+0.18%) | 16,546 |
| 7 Dec 2012 | INR | 27.25 | 28.25 | 27.2 | 27.3 | 27.3 | -0.15 (-0.55%) | 65,024 |
| 6 Dec 2012 | INR | 27.85 | 27.85 | 27.15 | 27.45 | 27.45 | -0.1 (-0.36%) | 30,256 |
| 5 Dec 2012 | INR | 27.85 | 28 | 27 | 27.55 | 27.55 | +0.45 (+1.66%) | 201,912 |
| 4 Dec 2012 | INR | 27.5 | 27.95 | 27 | 27.1 | 27.1 | -0.15 (-0.55%) | 87,056 |
| 3 Dec 2012 | INR | 26.8 | 27.4 | 26.6 | 27.25 | 27.25 | +0.3 (+1.11%) | 64,471 |
| 30 Nov 2012 | INR | 26.5 | 27.1 | 26.5 | 26.95 | 26.95 | +0.45 (+1.70%) | 66,499 |
| 29 Nov 2012 | INR | 26.05 | 26.6 | 26.05 | 26.5 | 26.5 | +0.25 (+0.95%) | 21,986 |
| 27 Nov 2012 | INR | 26.5 | 26.65 | 26.25 | 26.25 | 26.25 | +0.15 (+0.57%) | 17,713 |
| 26 Nov 2012 | INR | 26.25 | 26.6 | 26.05 | 26.1 | 26.1 | -0.5 (-1.88%) | 10,412 |
| 23 Nov 2012 | INR | 26.3 | 26.7 | 26 | 26.6 | 26.6 | +0.3 (+1.14%) | 42,850 |
| 22 Nov 2012 | INR | 26.3 | 26.5 | 26.05 | 26.3 | 26.3 | +0.15 (+0.57%) | 12,068 |
| 21 Nov 2012 | INR | 26.05 | 26.45 | 25.8 | 26.15 | 26.15 | +0.05 (+0.19%) | 15,119 |
| 20 Nov 2012 | INR | 26.4 | 26.5 | 26.1 | 26.1 | 26.1 | -0.2 (-0.76%) | 11,746 |
| 19 Nov 2012 | INR | 26.65 | 26.65 | 26.15 | 26.3 | 26.3 | -0.45 (-1.68%) | 20,838 |
| 16 Nov 2012 | INR | 26.65 | 27.1 | 26.25 | 26.75 | 26.75 | +0.5 (+1.90%) | 64,147 |
| 15 Nov 2012 | INR | 27.9 | 27.9 | 25.6 | 26.25 | 26.25 | -0.7 (-2.60%) | 78,610 |
| 13 Nov 2012 | INR | 27.8 | 28 | 26.2 | 26.95 | 26.95 | -0.05 (-0.19%) | 197,464 |
| 12 Nov 2012 | INR | 25.5 | 27.5 | 25.45 | 27 | 27 | +1.4 (+5.47%) | 268,610 |
