| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2012 | INR | 35.65 | 36.95 | 35.1 | 35.45 | 35.45 | -1 (-2.74%) | 775 |
| 27 Dec 2012 | INR | 38.3 | 38.3 | 35.55 | 36.45 | 36.45 | -0.15 (-0.41%) | 1,637 |
| 26 Dec 2012 | INR | 38.95 | 38.95 | 35.65 | 36.6 | 36.6 | +0.55 (+1.53%) | 523 |
| 24 Dec 2012 | INR | 39.7 | 39.7 | 35.5 | 36.05 | 36.05 | -0.75 (-2.04%) | 913 |
| 21 Dec 2012 | INR | 40 | 40 | 35 | 36.8 | 36.8 | +1.25 (+3.52%) | 776 |
| 20 Dec 2012 | INR | 35.1 | 36.65 | 34.1 | 35.55 | 35.55 | -0.9 (-2.47%) | 2,017 |
| 19 Dec 2012 | INR | 36.65 | 39.3 | 35.1 | 36.45 | 36.45 | -0.55 (-1.49%) | 1,971 |
| 18 Dec 2012 | INR | 37.15 | 38.25 | 36.65 | 37 | 37 | -0.35 (-0.94%) | 615 |
| 17 Dec 2012 | INR | 37.25 | 38.95 | 37 | 37.35 | 37.35 | -0.1 (-0.27%) | 1,673 |
| 14 Dec 2012 | INR | 37 | 38.95 | 37 | 37.45 | 37.45 | -0.45 (-1.19%) | 206 |
| 13 Dec 2012 | INR | 36.8 | 38.75 | 36.8 | 37.9 | 37.9 | +0.45 (+1.20%) | 1,454 |
| 12 Dec 2012 | INR | 41.9 | 41.9 | 37 | 37.45 | 37.45 | -1.4 (-3.60%) | 443 |
| 11 Dec 2012 | INR | 40.75 | 40.75 | 37 | 38.85 | 38.85 | +1.45 (+3.88%) | 240 |
| 10 Dec 2012 | INR | 42.4 | 42.4 | 36.35 | 37.4 | 37.4 | +0.1 (+0.27%) | 1,116 |
| 7 Dec 2012 | INR | 37.25 | 42.5 | 37.2 | 37.3 | 37.3 | -1.5 (-3.87%) | 1,918 |
| 6 Dec 2012 | INR | 38.1 | 40.95 | 37.25 | 38.8 | 38.8 | +0.7 (+1.84%) | 5,096 |
| 5 Dec 2012 | INR | 43 | 43 | 37.85 | 38.1 | 38.1 | +0.3 (+0.79%) | 998 |
| 4 Dec 2012 | INR | 37 | 42.35 | 37 | 37.8 | 37.8 | -0.2 (-0.53%) | 1,105 |
| 3 Dec 2012 | INR | 40.9 | 40.9 | 37 | 38 | 38 | -0.35 (-0.91%) | 2,296 |
| 30 Nov 2012 | INR | 37.75 | 39.95 | 37.7 | 38.35 | 38.35 | +0.3 (+0.79%) | 806 |
| 29 Nov 2012 | INR | 43.7 | 43.7 | 37.8 | 38.05 | 38.05 | -1.2 (-3.06%) | 1,651 |
| 27 Nov 2012 | INR | 40.95 | 41 | 38.55 | 39.25 | 39.25 | -0.2 (-0.51%) | 494 |
| 26 Nov 2012 | INR | 37.15 | 40 | 37.15 | 39.45 | 39.45 | -0.5 (-1.25%) | 1,007 |
| 23 Nov 2012 | INR | 37.15 | 40 | 37.15 | 39.95 | 39.95 | +1.2 (+3.10%) | 66 |
| 22 Nov 2012 | INR | 37.1 | 38.75 | 35.7 | 38.75 | 38.75 | +1.65 (+4.45%) | 106 |
| 21 Nov 2012 | INR | 39.5 | 39.5 | 36.9 | 37.1 | 37.1 | -2.25 (-5.72%) | 1,051 |
| 20 Nov 2012 | INR | 44 | 44 | 39.05 | 39.35 | 39.35 | -4.3 (-9.85%) | 3,481 |
| 19 Nov 2012 | INR | 38 | 44.55 | 33.1 | 43.65 | 43.65 | +6.5 (+17.50%) | 6,387 |
| 16 Nov 2012 | INR | 43.9 | 43.9 | 36.35 | 37.15 | 37.15 | -2.8 (-7.01%) | 371 |
| 15 Nov 2012 | INR | 36.3 | 40.3 | 36.3 | 39.95 | 39.95 | -1.9 (-4.54%) | 140 |
