| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 34.15 | 35 | 34 | 34.15 | 34.15 | -0.6 (-1.73%) | 2,660 |
| 24 Dec 2012 | INR | 34.6 | 35.3 | 34.5 | 34.75 | 34.75 | 0.0 (0.0%) | 3,822 |
| 21 Dec 2012 | INR | 36.9 | 36.9 | 34.65 | 34.75 | 34.75 | -0.4 (-1.14%) | 744 |
| 20 Dec 2012 | INR | 34.9 | 35.2 | 34.7 | 35.15 | 35.15 | -0.25 (-0.71%) | 2,261 |
| 19 Dec 2012 | INR | 35 | 36.8 | 35 | 35.4 | 35.4 | +1.1 (+3.21%) | 19,584 |
| 18 Dec 2012 | INR | 35 | 35 | 34.05 | 34.3 | 34.3 | -0.6 (-1.72%) | 9,746 |
| 17 Dec 2012 | INR | 35 | 35.45 | 34.85 | 34.9 | 34.9 | -0.3 (-0.85%) | 2,861 |
| 14 Dec 2012 | INR | 35.75 | 35.8 | 35 | 35.2 | 35.2 | 0.0 (0.0%) | 4,750 |
| 13 Dec 2012 | INR | 35.75 | 35.75 | 35.15 | 35.2 | 35.2 | -0.05 (-0.14%) | 1,884 |
| 12 Dec 2012 | INR | 35.1 | 36 | 35.1 | 35.25 | 35.25 | -0.55 (-1.54%) | 6,295 |
| 11 Dec 2012 | INR | 36 | 36.3 | 35.15 | 35.8 | 35.8 | -0.15 (-0.42%) | 3,948 |
| 10 Dec 2012 | INR | 36.25 | 36.75 | 35.95 | 35.95 | 35.95 | -0.2 (-0.55%) | 4,082 |
| 7 Dec 2012 | INR | 36.75 | 37.3 | 35.8 | 36.15 | 36.15 | -0.85 (-2.30%) | 21,376 |
| 6 Dec 2012 | INR | 36.6 | 37.25 | 36.25 | 37 | 37 | +0.25 (+0.68%) | 3,739 |
| 5 Dec 2012 | INR | 37.3 | 37.5 | 36.7 | 36.75 | 36.75 | 0.0 (0.0%) | 3,707 |
| 4 Dec 2012 | INR | 36.4 | 37.8 | 36.4 | 36.75 | 36.75 | +0.5 (+1.38%) | 7,431 |
| 3 Dec 2012 | INR | 36.4 | 36.7 | 36.1 | 36.25 | 36.25 | +0.05 (+0.14%) | 2,613 |
| 30 Nov 2012 | INR | 37 | 37 | 35.5 | 36.2 | 36.2 | -0.1 (-0.28%) | 6,389 |
| 29 Nov 2012 | INR | 35.5 | 36.55 | 35.5 | 36.3 | 36.3 | 0.0 (0.0%) | 4,535 |
| 27 Nov 2012 | INR | 36.25 | 36.6 | 36.05 | 36.3 | 36.3 | +0.15 (+0.41%) | 3,808 |
| 26 Nov 2012 | INR | 35.7 | 36.8 | 35.5 | 36.15 | 36.15 | +0.2 (+0.56%) | 22,988 |
| 23 Nov 2012 | INR | 36.2 | 36.25 | 35.2 | 35.95 | 35.95 | +0.15 (+0.42%) | 12,951 |
| 22 Nov 2012 | INR | 36.1 | 36.25 | 35.5 | 35.8 | 35.8 | +0.15 (+0.42%) | 7,703 |
| 21 Nov 2012 | INR | 35.75 | 36.8 | 35.5 | 35.65 | 35.65 | -0.5 (-1.38%) | 14,894 |
| 20 Nov 2012 | INR | 37.5 | 37.5 | 36 | 36.15 | 36.15 | -0.8 (-2.17%) | 13,799 |
| 19 Nov 2012 | INR | 38 | 38.4 | 36.5 | 36.95 | 36.95 | -1.25 (-3.27%) | 6,579 |
| 16 Nov 2012 | INR | 39.7 | 40.05 | 38 | 38.2 | 38.2 | -2.05 (-5.09%) | 24,904 |
| 15 Nov 2012 | INR | 43 | 43 | 39.55 | 40.25 | 40.25 | -0.95 (-2.31%) | 273,974 |
| 13 Nov 2012 | INR | 38.6 | 41.9 | 38.25 | 41.2 | 41.2 | +2.85 (+7.43%) | 108,991 |
| 12 Nov 2012 | INR | 35.35 | 38.85 | 35.05 | 38.35 | 38.35 | +2.95 (+8.33%) | 121,631 |
