| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2012 | INR | 38.95 | 38.95 | 37.25 | 37.6 | 37.6 | -0.4 (-1.05%) | 8,532 |
| 21 Dec 2012 | INR | 40.35 | 40.35 | 37.1 | 38 | 38 | -0.45 (-1.17%) | 74,008 |
| 20 Dec 2012 | INR | 38.45 | 38.45 | 36.65 | 38.45 | 38.45 | +1.8 (+4.91%) | 36,022 |
| 19 Dec 2012 | INR | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | +1.7 (+4.86%) | 1,792 |
| 18 Dec 2012 | INR | 34.9 | 34.95 | 34.9 | 34.95 | 34.95 | +1.65 (+4.95%) | 1,441 |
| 17 Dec 2012 | INR | 30.85 | 33.75 | 30.85 | 33.3 | 33.3 | +1.15 (+3.58%) | 9,937 |
| 14 Dec 2012 | INR | 32.4 | 32.85 | 31.65 | 32.15 | 32.15 | -0.25 (-0.77%) | 2,914 |
| 13 Dec 2012 | INR | 33.5 | 33.5 | 32.25 | 32.4 | 32.4 | -0.65 (-1.97%) | 2,067 |
| 12 Dec 2012 | INR | 32.8 | 33.5 | 32.3 | 33.05 | 33.05 | -0.15 (-0.45%) | 4,996 |
| 11 Dec 2012 | INR | 33.25 | 33.25 | 32.55 | 33.2 | 33.2 | +1.5 (+4.73%) | 19,523 |
| 10 Dec 2012 | INR | 32 | 32.85 | 31.5 | 31.7 | 31.7 | -1.25 (-3.79%) | 17,332 |
| 7 Dec 2012 | INR | 33.15 | 33.45 | 32.1 | 32.95 | 32.95 | -0.2 (-0.60%) | 7,433 |
| 6 Dec 2012 | INR | 34 | 34 | 32.8 | 33.15 | 33.15 | -0.25 (-0.75%) | 17,115 |
| 5 Dec 2012 | INR | 36.7 | 36.75 | 33.3 | 33.4 | 33.4 | -1.6 (-4.57%) | 64,534 |
| 4 Dec 2012 | INR | 36.75 | 36.75 | 34.65 | 35 | 35 | -0.3 (-0.85%) | 12,072 |
| 3 Dec 2012 | INR | 36.9 | 36.9 | 35 | 35.3 | 35.3 | +0.1 (+0.28%) | 3,799 |
| 30 Nov 2012 | INR | 33 | 35.2 | 33 | 35.2 | 35.2 | +1.65 (+4.92%) | 5,846 |
| 29 Nov 2012 | INR | 32.85 | 34.85 | 32.85 | 33.55 | 33.55 | -0.55 (-1.61%) | 6,365 |
| 27 Nov 2012 | INR | 34.95 | 35 | 32.85 | 34.1 | 34.1 | +0.15 (+0.44%) | 14,594 |
| 26 Nov 2012 | INR | 34.3 | 34.3 | 33.5 | 33.95 | 33.95 | -0.35 (-1.02%) | 32,893 |
| 23 Nov 2012 | INR | 34.5 | 35.8 | 33.5 | 34.3 | 34.3 | -0.15 (-0.44%) | 13,760 |
| 22 Nov 2012 | INR | 35.45 | 36.75 | 34.05 | 34.45 | 34.45 | -1 (-2.82%) | 10,747 |
| 21 Nov 2012 | INR | 36.1 | 36.9 | 35.2 | 35.45 | 35.45 | -0.95 (-2.61%) | 3,741 |
| 20 Nov 2012 | INR | 37.55 | 38.65 | 36.25 | 36.4 | 36.4 | -1.2 (-3.19%) | 1,750 |
| 19 Nov 2012 | INR | 37.5 | 39.65 | 37.5 | 37.6 | 37.6 | -0.65 (-1.70%) | 575 |
| 16 Nov 2012 | INR | 40.3 | 40.7 | 37.75 | 38.25 | 38.25 | -1.05 (-2.67%) | 2,813 |
| 15 Nov 2012 | INR | 40.3 | 40.3 | 38.55 | 39.3 | 39.3 | -1 (-2.48%) | 1,978 |
| 13 Nov 2012 | INR | 41.8 | 41.8 | 39.1 | 40.3 | 40.3 | +0.45 (+1.13%) | 8,063 |
| 12 Nov 2012 | INR | 39 | 39.85 | 38.65 | 39.85 | 39.85 | +1.35 (+3.51%) | 869 |
| 9 Nov 2012 | INR | 39.7 | 40.65 | 38.5 | 38.5 | 38.5 | -1.2 (-3.02%) | 8,098 |
