| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 26.2 | 26.95 | 26.1 | 26.4 | 26.4 | +0.35 (+1.34%) | 4,004 |
| 24 Dec 2012 | INR | 26.2 | 27.05 | 25.55 | 26.05 | 26.05 | -0.15 (-0.57%) | 10,281 |
| 21 Dec 2012 | INR | 27 | 27.9 | 26.05 | 26.2 | 26.2 | -1.65 (-5.92%) | 10,571 |
| 20 Dec 2012 | INR | 27.95 | 28.5 | 27.25 | 27.85 | 27.85 | +0.35 (+1.27%) | 5,435 |
| 19 Dec 2012 | INR | 27.05 | 27.65 | 27.05 | 27.5 | 27.5 | +0.5 (+1.85%) | 2,473 |
| 18 Dec 2012 | INR | 27.1 | 27.5 | 27 | 27 | 27 | -0.3 (-1.10%) | 2,242 |
| 17 Dec 2012 | INR | 27.5 | 27.95 | 27.25 | 27.3 | 27.3 | -0.3 (-1.09%) | 844 |
| 14 Dec 2012 | INR | 27.5 | 28.25 | 27.5 | 27.6 | 27.6 | -0.05 (-0.18%) | 9,198 |
| 13 Dec 2012 | INR | 27.8 | 27.8 | 27.1 | 27.65 | 27.65 | -0.15 (-0.54%) | 2,024 |
| 12 Dec 2012 | INR | 27.35 | 28.3 | 27 | 27.8 | 27.8 | +0.8 (+2.96%) | 5,871 |
| 11 Dec 2012 | INR | 26.4 | 27.4 | 25.7 | 27 | 27 | +0.6 (+2.27%) | 10,477 |
| 10 Dec 2012 | INR | 27.5 | 27.5 | 25.65 | 26.4 | 26.4 | -0.6 (-2.22%) | 15,000 |
| 7 Dec 2012 | INR | 26.7 | 27.45 | 26.35 | 27 | 27 | +0.15 (+0.56%) | 5,583 |
| 6 Dec 2012 | INR | 27.05 | 27.55 | 26.65 | 26.85 | 26.85 | -0.35 (-1.29%) | 4,978 |
| 5 Dec 2012 | INR | 26.75 | 27.65 | 26.55 | 27.2 | 27.2 | +0.45 (+1.68%) | 6,517 |
| 4 Dec 2012 | INR | 27 | 27.45 | 26.3 | 26.75 | 26.75 | +0.25 (+0.94%) | 14,936 |
| 3 Dec 2012 | INR | 26.5 | 27.4 | 26.5 | 26.5 | 26.5 | 0.0 (0.0%) | 9,143 |
| 30 Nov 2012 | INR | 27.15 | 27.9 | 26.3 | 26.5 | 26.5 | -0.65 (-2.39%) | 15,872 |
| 29 Nov 2012 | INR | 28 | 28.25 | 26.75 | 27.15 | 27.15 | -0.9 (-3.21%) | 32,230 |
| 27 Nov 2012 | INR | 28.3 | 29.15 | 27.5 | 28.05 | 28.05 | -0.7 (-2.43%) | 3,658 |
| 26 Nov 2012 | INR | 28.8 | 29.3 | 28.3 | 28.75 | 28.75 | +0.15 (+0.52%) | 8,697 |
| 23 Nov 2012 | INR | 27.4 | 28.9 | 27.35 | 28.6 | 28.6 | +0.85 (+3.06%) | 12,250 |
| 22 Nov 2012 | INR | 27.1 | 28.75 | 27.1 | 27.75 | 27.75 | +0.8 (+2.97%) | 7,305 |
| 21 Nov 2012 | INR | 27 | 27.25 | 26.75 | 26.95 | 26.95 | -0.25 (-0.92%) | 17,447 |
| 20 Nov 2012 | INR | 28.8 | 28.8 | 27 | 27.2 | 27.2 | -1.1 (-3.89%) | 25,693 |
| 19 Nov 2012 | INR | 28.9 | 29.3 | 27.8 | 28.3 | 28.3 | -0.35 (-1.22%) | 21,017 |
| 16 Nov 2012 | INR | 30.6 | 30.95 | 28.55 | 28.65 | 28.65 | -1.85 (-6.07%) | 48,689 |
| 15 Nov 2012 | INR | 28.75 | 32.4 | 28.75 | 30.5 | 30.5 | +0.95 (+3.21%) | 1,951,572 |
| 13 Nov 2012 | INR | 29.85 | 29.85 | 29 | 29.55 | 29.55 | +0.6 (+2.07%) | 5,099 |
| 12 Nov 2012 | INR | 31.5 | 32 | 28.5 | 28.95 | 28.95 | -1.5 (-4.93%) | 67,971 |
