| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2012 | INR | 28.9 | 28.9 | 27 | 27.55 | 27.55 | +0.55 (+2.04%) | 3,792 |
| 21 Dec 2012 | INR | 27.25 | 27.5 | 26.8 | 27 | 27 | -0.8 (-2.88%) | 8,552 |
| 20 Dec 2012 | INR | 27.1 | 27.85 | 26.6 | 27.8 | 27.8 | +0.8 (+2.96%) | 4,539 |
| 19 Dec 2012 | INR | 26.55 | 28.3 | 26.1 | 27 | 27 | +0.85 (+3.25%) | 100,092 |
| 18 Dec 2012 | INR | 26.05 | 26.4 | 25.75 | 26.15 | 26.15 | +0.45 (+1.75%) | 16,500 |
| 17 Dec 2012 | INR | 26.95 | 26.95 | 25 | 25.7 | 25.7 | -0.7 (-2.65%) | 22,156 |
| 14 Dec 2012 | INR | 27.4 | 27.4 | 26.2 | 26.4 | 26.4 | -0.4 (-1.49%) | 6,342 |
| 13 Dec 2012 | INR | 27.4 | 27.4 | 26.65 | 26.8 | 26.8 | -0.3 (-1.11%) | 2,449 |
| 12 Dec 2012 | INR | 27.8 | 27.8 | 26.6 | 27.1 | 27.1 | +0.25 (+0.93%) | 4,100 |
| 11 Dec 2012 | INR | 26.95 | 27.85 | 26.4 | 26.85 | 26.85 | -0.15 (-0.56%) | 17,075 |
| 10 Dec 2012 | INR | 28.2 | 28.8 | 26.35 | 27 | 27 | -0.75 (-2.70%) | 20,243 |
| 7 Dec 2012 | INR | 29.9 | 29.9 | 27.5 | 27.75 | 27.75 | -0.7 (-2.46%) | 15,207 |
| 6 Dec 2012 | INR | 28.9 | 30 | 28.3 | 28.45 | 28.45 | +0.25 (+0.89%) | 19,561 |
| 5 Dec 2012 | INR | 28.65 | 28.65 | 27.75 | 28.2 | 28.2 | +1 (+3.68%) | 4,300 |
| 4 Dec 2012 | INR | 28.75 | 28.85 | 26 | 27.2 | 27.2 | +0.45 (+1.68%) | 12,958 |
| 3 Dec 2012 | INR | 28.35 | 28.35 | 26.2 | 26.75 | 26.75 | -0.25 (-0.93%) | 2,118 |
| 30 Nov 2012 | INR | 28.85 | 28.85 | 26.6 | 27 | 27 | 0.0 (0.0%) | 6,255 |
| 29 Nov 2012 | INR | 26.95 | 27.7 | 26.8 | 27 | 27 | +0.9 (+3.45%) | 3,657 |
| 27 Nov 2012 | INR | 28.55 | 28.55 | 25.9 | 26.1 | 26.1 | -1.3 (-4.74%) | 15,653 |
| 26 Nov 2012 | INR | 26.65 | 27.8 | 26 | 27.4 | 27.4 | +1.75 (+6.82%) | 4,676 |
| 23 Nov 2012 | INR | 26.85 | 26.85 | 25.35 | 25.65 | 25.65 | -0.05 (-0.19%) | 6,840 |
| 22 Nov 2012 | INR | 26.2 | 26.2 | 25.2 | 25.7 | 25.7 | -0.25 (-0.96%) | 13,190 |
| 21 Nov 2012 | INR | 28.55 | 28.55 | 25.3 | 25.95 | 25.95 | -0.45 (-1.70%) | 13,377 |
| 20 Nov 2012 | INR | 27.95 | 27.95 | 25.7 | 26.4 | 26.4 | -0.4 (-1.49%) | 7,940 |
| 19 Nov 2012 | INR | 28.1 | 28.1 | 26.45 | 26.8 | 26.8 | -0.4 (-1.47%) | 6,746 |
| 16 Nov 2012 | INR | 28 | 28 | 27.05 | 27.2 | 27.2 | -0.3 (-1.09%) | 8,590 |
| 15 Nov 2012 | INR | 28.85 | 28.85 | 27.3 | 27.5 | 27.5 | 0.0 (0.0%) | 1,710 |
| 13 Nov 2012 | INR | 27.3 | 28.65 | 27.3 | 27.5 | 27.5 | -0.4 (-1.43%) | 2,504 |
| 12 Nov 2012 | INR | 28.7 | 28.7 | 27.45 | 27.9 | 27.9 | +0.05 (+0.18%) | 2,238 |
| 9 Nov 2012 | INR | 28.25 | 28.3 | 27.4 | 27.85 | 27.85 | -0.4 (-1.42%) | 13,453 |
