| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 31.8 | 31.8 | 31 | 31.25 | 31.25 | +0.25 (+0.81%) | 162,611 |
| 24 Dec 2012 | INR | 30.3 | 31.2 | 30.3 | 31 | 31 | +0.7 (+2.31%) | 291,449 |
| 21 Dec 2012 | INR | 32 | 32 | 30.1 | 30.3 | 30.3 | -1.35 (-4.27%) | 182,803 |
| 20 Dec 2012 | INR | 31.9 | 32.3 | 31.5 | 31.65 | 31.65 | -0.2 (-0.63%) | 118,579 |
| 19 Dec 2012 | INR | 31.3 | 32.4 | 31.3 | 31.85 | 31.85 | +0.3 (+0.95%) | 223,607 |
| 18 Dec 2012 | INR | 31.7 | 32.15 | 31.1 | 31.55 | 31.55 | +0.15 (+0.48%) | 187,296 |
| 17 Dec 2012 | INR | 31.35 | 31.7 | 31.15 | 31.4 | 31.4 | +0.2 (+0.64%) | 124,318 |
| 14 Dec 2012 | INR | 31.05 | 31.65 | 31.05 | 31.2 | 31.2 | 0.0 (0.0%) | 114,271 |
| 13 Dec 2012 | INR | 31.85 | 32 | 31 | 31.2 | 31.2 | -0.45 (-1.42%) | 190,158 |
| 12 Dec 2012 | INR | 32.2 | 32.35 | 31.45 | 31.65 | 31.65 | -0.35 (-1.09%) | 175,929 |
| 11 Dec 2012 | INR | 33.1 | 33.6 | 31.9 | 32 | 32 | -0.85 (-2.59%) | 339,730 |
| 10 Dec 2012 | INR | 32.4 | 33.7 | 32.4 | 32.85 | 32.85 | +0.65 (+2.02%) | 766,125 |
| 7 Dec 2012 | INR | 31.6 | 33 | 31.5 | 32.2 | 32.2 | +0.8 (+2.55%) | 565,240 |
| 6 Dec 2012 | INR | 31.7 | 31.85 | 31.25 | 31.4 | 31.4 | -0.15 (-0.48%) | 118,630 |
| 5 Dec 2012 | INR | 32 | 32.3 | 31.5 | 31.55 | 31.55 | -0.3 (-0.94%) | 211,274 |
| 4 Dec 2012 | INR | 31.5 | 32.4 | 31.45 | 31.85 | 31.85 | +0.35 (+1.11%) | 288,588 |
| 3 Dec 2012 | INR | 30.65 | 31.8 | 30.65 | 31.5 | 31.5 | +0.55 (+1.78%) | 258,249 |
| 30 Nov 2012 | INR | 30.45 | 31.45 | 30.2 | 30.95 | 30.95 | +0.8 (+2.65%) | 398,647 |
| 29 Nov 2012 | INR | 30.15 | 30.9 | 30 | 30.15 | 30.15 | +0.2 (+0.67%) | 216,861 |
| 27 Nov 2012 | INR | 29.85 | 30.6 | 29.85 | 29.95 | 29.95 | +0.25 (+0.84%) | 197,840 |
| 26 Nov 2012 | INR | 30.15 | 30.3 | 29.55 | 29.7 | 29.7 | -0.25 (-0.83%) | 100,962 |
| 23 Nov 2012 | INR | 30.5 | 30.75 | 29.75 | 29.95 | 29.95 | +0.15 (+0.50%) | 162,200 |
| 22 Nov 2012 | INR | 30 | 30.2 | 29.75 | 29.8 | 29.8 | +0.05 (+0.17%) | 82,298 |
| 21 Nov 2012 | INR | 30.1 | 30.1 | 29.35 | 29.75 | 29.75 | -0.2 (-0.67%) | 142,287 |
| 20 Nov 2012 | INR | 30.7 | 30.9 | 29.8 | 29.95 | 29.95 | -0.4 (-1.32%) | 149,729 |
| 19 Nov 2012 | INR | 30.6 | 31.2 | 30.1 | 30.35 | 30.35 | -0.4 (-1.30%) | 133,571 |
| 16 Nov 2012 | INR | 30.9 | 32.2 | 30.55 | 30.75 | 30.75 | -0.25 (-0.81%) | 263,808 |
| 15 Nov 2012 | INR | 30.85 | 31.35 | 30.5 | 31 | 31 | -0.2 (-0.64%) | 102,209 |
| 13 Nov 2012 | INR | 31.1 | 31.45 | 31 | 31.2 | 31.2 | +0.35 (+1.13%) | 62,323 |
| 12 Nov 2012 | INR | 30.45 | 31.1 | 30.45 | 30.85 | 30.85 | 0.0 (0.0%) | 106,385 |
