| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 28 | 28.4 | 27.7 | 27.8 | 27.8 | +0.05 (+0.18%) | 35,826 |
| 24 Dec 2012 | INR | 28.5 | 28.5 | 27.7 | 27.75 | 27.75 | 0.0 (0.0%) | 9,979 |
| 21 Dec 2012 | INR | 28.25 | 28.7 | 27.7 | 27.75 | 27.75 | -0.5 (-1.77%) | 16,888 |
| 20 Dec 2012 | INR | 28.9 | 29.25 | 28 | 28.25 | 28.25 | -0.6 (-2.08%) | 22,603 |
| 19 Dec 2012 | INR | 28.25 | 29.4 | 28.2 | 28.85 | 28.85 | +0.7 (+2.49%) | 28,201 |
| 18 Dec 2012 | INR | 27 | 28.5 | 27 | 28.15 | 28.15 | +0.45 (+1.62%) | 21,742 |
| 17 Dec 2012 | INR | 27.95 | 28.35 | 26.85 | 27.7 | 27.7 | -0.25 (-0.89%) | 18,645 |
| 14 Dec 2012 | INR | 28.35 | 28.4 | 27.6 | 27.95 | 27.95 | -0.55 (-1.93%) | 25,616 |
| 13 Dec 2012 | INR | 28.85 | 29 | 28.4 | 28.5 | 28.5 | -0.35 (-1.21%) | 14,069 |
| 12 Dec 2012 | INR | 29.3 | 29.8 | 28.7 | 28.85 | 28.85 | -0.5 (-1.70%) | 12,348 |
| 11 Dec 2012 | INR | 29.9 | 30.8 | 29.1 | 29.35 | 29.35 | -0.55 (-1.84%) | 16,221 |
| 10 Dec 2012 | INR | 29.9 | 30.95 | 29.8 | 29.9 | 29.9 | -0.55 (-1.81%) | 21,512 |
| 7 Dec 2012 | INR | 30.5 | 31.55 | 30 | 30.45 | 30.45 | -0.15 (-0.49%) | 67,023 |
| 6 Dec 2012 | INR | 31.45 | 31.5 | 29.85 | 30.6 | 30.6 | -0.65 (-2.08%) | 55,303 |
| 5 Dec 2012 | INR | 29.85 | 31.3 | 29.8 | 31.25 | 31.25 | +1.4 (+4.69%) | 275,027 |
| 4 Dec 2012 | INR | 30.85 | 30.85 | 29.45 | 29.85 | 29.85 | -0.1 (-0.33%) | 65,408 |
| 3 Dec 2012 | INR | 29.4 | 29.95 | 28.4 | 29.95 | 29.95 | +1.4 (+4.90%) | 65,445 |
| 30 Nov 2012 | INR | 29 | 29 | 28.05 | 28.55 | 28.55 | +0.4 (+1.42%) | 15,043 |
| 29 Nov 2012 | INR | 28.3 | 29.4 | 27.8 | 28.15 | 28.15 | -0.25 (-0.88%) | 35,048 |
| 27 Nov 2012 | INR | 27.5 | 28.4 | 27.1 | 28.4 | 28.4 | +1.35 (+4.99%) | 49,905 |
| 26 Nov 2012 | INR | 27 | 27.35 | 26.5 | 27.05 | 27.05 | +0.6 (+2.27%) | 9,944 |
| 23 Nov 2012 | INR | 26.85 | 26.9 | 26.25 | 26.45 | 26.45 | +0.15 (+0.57%) | 16,867 |
| 22 Nov 2012 | INR | 26.3 | 27.1 | 26.15 | 26.3 | 26.3 | -0.15 (-0.57%) | 14,513 |
| 21 Nov 2012 | INR | 26.95 | 27 | 26 | 26.45 | 26.45 | +0.15 (+0.57%) | 16,332 |
| 20 Nov 2012 | INR | 26.55 | 27.4 | 26.1 | 26.3 | 26.3 | -0.25 (-0.94%) | 18,699 |
| 19 Nov 2012 | INR | 27.65 | 28.2 | 26.55 | 26.55 | 26.55 | -1.3 (-4.67%) | 41,102 |
| 16 Nov 2012 | INR | 28.4 | 28.6 | 27.75 | 27.85 | 27.85 | -0.8 (-2.79%) | 18,374 |
| 15 Nov 2012 | INR | 28.6 | 28.95 | 27.55 | 28.65 | 28.65 | +0.15 (+0.53%) | 23,264 |
| 13 Nov 2012 | INR | 27.1 | 28.7 | 27.1 | 28.5 | 28.5 | +0.65 (+2.33%) | 14,264 |
| 12 Nov 2012 | INR | 27.65 | 28 | 27.3 | 27.85 | 27.85 | 0.0 (0.0%) | 17,318 |
