| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 32.4 | 32.75 | 31 | 31.65 | 31.65 | -0.6 (-1.86%) | 20,308 |
| 24 Dec 2012 | INR | 32.8 | 33.1 | 31.1 | 32.25 | 32.25 | +0.2 (+0.62%) | 27,490 |
| 21 Dec 2012 | INR | 32.5 | 33.35 | 31.6 | 32.05 | 32.05 | -1.05 (-3.17%) | 20,579 |
| 20 Dec 2012 | INR | 31.6 | 33.4 | 31.35 | 33.1 | 33.1 | +1.6 (+5.08%) | 20,301 |
| 19 Dec 2012 | INR | 32.1 | 32.7 | 31.5 | 31.5 | 31.5 | -0.6 (-1.87%) | 20,333 |
| 18 Dec 2012 | INR | 32 | 32.5 | 31.6 | 32.1 | 32.1 | +0.05 (+0.16%) | 20,463 |
| 17 Dec 2012 | INR | 34.25 | 34.3 | 30.5 | 32.05 | 32.05 | -0.5 (-1.54%) | 30,808 |
| 14 Dec 2012 | INR | 33.8 | 33.85 | 32.5 | 32.55 | 32.55 | -0.9 (-2.69%) | 23,614 |
| 13 Dec 2012 | INR | 34.2 | 34.25 | 32 | 33.45 | 33.45 | -0.3 (-0.89%) | 15,046 |
| 12 Dec 2012 | INR | 34 | 35 | 33 | 33.75 | 33.75 | -0.05 (-0.15%) | 22,036 |
| 11 Dec 2012 | INR | 35 | 35.65 | 33 | 33.8 | 33.8 | -1.65 (-4.65%) | 23,776 |
| 10 Dec 2012 | INR | 35.5 | 35.9 | 35.05 | 35.45 | 35.45 | -0.25 (-0.70%) | 29,866 |
| 7 Dec 2012 | INR | 35.2 | 36 | 35.1 | 35.7 | 35.7 | +0.25 (+0.71%) | 22,414 |
| 6 Dec 2012 | INR | 35.5 | 35.8 | 34.65 | 35.45 | 35.45 | +0.25 (+0.71%) | 22,089 |
| 5 Dec 2012 | INR | 34 | 35.9 | 34 | 35.2 | 35.2 | +0.45 (+1.29%) | 25,165 |
| 4 Dec 2012 | INR | 34.25 | 35 | 34.25 | 34.75 | 34.75 | +0.2 (+0.58%) | 21,280 |
| 3 Dec 2012 | INR | 34 | 34.9 | 33.5 | 34.55 | 34.55 | +0.8 (+2.37%) | 16,663 |
| 30 Nov 2012 | INR | 34.5 | 34.5 | 33.35 | 33.75 | 33.75 | +0.35 (+1.05%) | 20,790 |
| 29 Nov 2012 | INR | 34.2 | 34.3 | 33.15 | 33.4 | 33.4 | +0.25 (+0.75%) | 20,876 |
| 27 Nov 2012 | INR | 34 | 34.5 | 33 | 33.15 | 33.15 | -1.35 (-3.91%) | 25,437 |
| 26 Nov 2012 | INR | 34.1 | 35.25 | 34 | 34.5 | 34.5 | +0.15 (+0.44%) | 17,415 |
| 23 Nov 2012 | INR | 34.2 | 34.6 | 33.4 | 34.35 | 34.35 | +0.65 (+1.93%) | 20,374 |
| 22 Nov 2012 | INR | 34 | 34.9 | 33.7 | 33.7 | 33.7 | -0.5 (-1.46%) | 21,361 |
| 21 Nov 2012 | INR | 34.3 | 34.4 | 33.4 | 34.2 | 34.2 | +0.3 (+0.88%) | 22,229 |
| 20 Nov 2012 | INR | 34.6 | 34.8 | 33.35 | 33.9 | 33.9 | -0.65 (-1.88%) | 20,925 |
| 19 Nov 2012 | INR | 35.1 | 35.3 | 34.25 | 34.55 | 34.55 | -0.3 (-0.86%) | 21,194 |
| 16 Nov 2012 | INR | 35.05 | 35.1 | 34.2 | 34.85 | 34.85 | 0.0 (0.0%) | 21,360 |
| 15 Nov 2012 | INR | 34.25 | 36.65 | 34.25 | 34.85 | 34.85 | +0.95 (+2.80%) | 24,486 |
| 13 Nov 2012 | INR | 33.05 | 34.35 | 33.05 | 33.9 | 33.9 | +0.15 (+0.44%) | 11,949 |
| 12 Nov 2012 | INR | 32.3 | 34 | 32.3 | 33.75 | 33.75 | +1.35 (+4.17%) | 17,765 |
