| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 30.55 | 30.55 | 29.05 | 29.35 | 29.35 | +0.1 (+0.34%) | 4,277 |
| 24 Dec 2012 | INR | 29.95 | 30.45 | 29 | 29.25 | 29.25 | -0.7 (-2.34%) | 12,811 |
| 21 Dec 2012 | INR | 29.6 | 30.3 | 29.6 | 29.95 | 29.95 | -0.1 (-0.33%) | 7,465 |
| 20 Dec 2012 | INR | 29.7 | 30.35 | 29.5 | 30.05 | 30.05 | +0.2 (+0.67%) | 7,386 |
| 19 Dec 2012 | INR | 29.9 | 30 | 29.7 | 29.85 | 29.85 | -0.1 (-0.33%) | 9,375 |
| 18 Dec 2012 | INR | 30.6 | 30.9 | 29.6 | 29.95 | 29.95 | -0.75 (-2.44%) | 15,565 |
| 17 Dec 2012 | INR | 30.5 | 31.5 | 30.5 | 30.7 | 30.7 | 0.0 (0.0%) | 8,185 |
| 14 Dec 2012 | INR | 31 | 31.15 | 30.5 | 30.7 | 30.7 | -0.2 (-0.65%) | 13,348 |
| 13 Dec 2012 | INR | 31.15 | 31.6 | 30.7 | 30.9 | 30.9 | -0.15 (-0.48%) | 2,827 |
| 12 Dec 2012 | INR | 31.25 | 31.6 | 31.05 | 31.05 | 31.05 | -0.45 (-1.43%) | 16,888 |
| 11 Dec 2012 | INR | 32.1 | 32.1 | 30.9 | 31.5 | 31.5 | -0.35 (-1.10%) | 12,013 |
| 10 Dec 2012 | INR | 33.1 | 33.1 | 30.25 | 31.85 | 31.85 | -0.2 (-0.62%) | 15,296 |
| 7 Dec 2012 | INR | 32.45 | 32.65 | 32 | 32.05 | 32.05 | -0.6 (-1.84%) | 13,297 |
| 6 Dec 2012 | INR | 33.8 | 33.8 | 32.45 | 32.65 | 32.65 | -0.6 (-1.80%) | 20,750 |
| 5 Dec 2012 | INR | 33.2 | 34.4 | 33 | 33.25 | 33.25 | +1.2 (+3.74%) | 68,681 |
| 4 Dec 2012 | INR | 32.35 | 32.55 | 31.6 | 32.05 | 32.05 | -0.35 (-1.08%) | 20,884 |
| 3 Dec 2012 | INR | 33.5 | 33.85 | 32.15 | 32.4 | 32.4 | -1.05 (-3.14%) | 63,479 |
| 30 Nov 2012 | INR | 36 | 36 | 32.85 | 33.45 | 33.45 | +1.15 (+3.56%) | 323,782 |
| 29 Nov 2012 | INR | 29.9 | 32.75 | 29.7 | 32.3 | 32.3 | +2.55 (+8.57%) | 94,210 |
| 27 Nov 2012 | INR | 30.2 | 30.5 | 29.7 | 29.75 | 29.75 | -0.2 (-0.67%) | 8,800 |
| 26 Nov 2012 | INR | 30.5 | 30.65 | 29.7 | 29.95 | 29.95 | -0.25 (-0.83%) | 9,280 |
| 23 Nov 2012 | INR | 30.4 | 30.6 | 30 | 30.2 | 30.2 | -0.65 (-2.11%) | 10,128 |
| 22 Nov 2012 | INR | 31.3 | 32 | 30.6 | 30.85 | 30.85 | -0.45 (-1.44%) | 9,878 |
| 21 Nov 2012 | INR | 31.55 | 32.55 | 31.1 | 31.3 | 31.3 | +0.9 (+2.96%) | 61,223 |
| 20 Nov 2012 | INR | 31.1 | 31.1 | 30 | 30.4 | 30.4 | -0.05 (-0.16%) | 25,379 |
| 19 Nov 2012 | INR | 31.95 | 32.4 | 30.1 | 30.45 | 30.45 | -0.35 (-1.14%) | 15,947 |
| 16 Nov 2012 | INR | 31.95 | 31.95 | 30.8 | 30.8 | 30.8 | -0.4 (-1.28%) | 19,642 |
| 15 Nov 2012 | INR | 31 | 32.5 | 30.55 | 31.2 | 31.2 | -0.25 (-0.79%) | 15,339 |
| 13 Nov 2012 | INR | 31.15 | 31.7 | 31.15 | 31.45 | 31.45 | +0.3 (+0.96%) | 5,503 |
| 12 Nov 2012 | INR | 31.2 | 32.6 | 31 | 31.15 | 31.15 | -0.85 (-2.66%) | 14,652 |
