| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 39 | 39.8 | 38.3 | 39.15 | 39.15 | +0.65 (+1.69%) | 21,207 |
| 24 Dec 2012 | INR | 39.2 | 39.85 | 37.05 | 38.5 | 38.5 | -0.4 (-1.03%) | 71,824 |
| 21 Dec 2012 | INR | 40.2 | 40.95 | 37.8 | 38.9 | 38.9 | -1.3 (-3.23%) | 49,136 |
| 20 Dec 2012 | INR | 40.3 | 41.5 | 40 | 40.2 | 40.2 | +0.55 (+1.39%) | 88,360 |
| 19 Dec 2012 | INR | 38.6 | 40.5 | 37.5 | 39.65 | 39.65 | +2.05 (+5.45%) | 170,635 |
| 18 Dec 2012 | INR | 37.5 | 38.5 | 37.15 | 37.6 | 37.6 | -0.2 (-0.53%) | 24,146 |
| 17 Dec 2012 | INR | 35.25 | 39.4 | 35.25 | 37.8 | 37.8 | -0.35 (-0.92%) | 9,931 |
| 14 Dec 2012 | INR | 37.5 | 38.7 | 35.5 | 38.15 | 38.15 | +1.05 (+2.83%) | 36,509 |
| 13 Dec 2012 | INR | 35.25 | 38.7 | 35.25 | 37.1 | 37.1 | +0.15 (+0.41%) | 30,787 |
| 12 Dec 2012 | INR | 38 | 38 | 36.55 | 36.95 | 36.95 | -0.75 (-1.99%) | 31,650 |
| 11 Dec 2012 | INR | 39 | 40 | 37 | 37.7 | 37.7 | -1.45 (-3.70%) | 45,496 |
| 10 Dec 2012 | INR | 38.35 | 40.4 | 38.05 | 39.15 | 39.15 | +1.15 (+3.03%) | 78,229 |
| 7 Dec 2012 | INR | 39.3 | 39.3 | 37 | 38 | 38 | -0.7 (-1.81%) | 67,201 |
| 6 Dec 2012 | INR | 39.9 | 39.9 | 38 | 38.7 | 38.7 | +1.5 (+4.03%) | 216,948 |
| 5 Dec 2012 | INR | 35.15 | 38.95 | 35.15 | 37.2 | 37.2 | +2.1 (+5.98%) | 129,071 |
| 4 Dec 2012 | INR | 36.2 | 36.2 | 34.6 | 35.1 | 35.1 | -0.3 (-0.85%) | 30,051 |
| 3 Dec 2012 | INR | 36.8 | 36.8 | 35.25 | 35.4 | 35.4 | -0.5 (-1.39%) | 22,981 |
| 30 Nov 2012 | INR | 36.15 | 36.5 | 35.5 | 35.9 | 35.9 | -0.15 (-0.42%) | 12,465 |
| 29 Nov 2012 | INR | 36 | 36.95 | 35.35 | 36.05 | 36.05 | +0.7 (+1.98%) | 45,336 |
| 27 Nov 2012 | INR | 36 | 36.95 | 35.25 | 35.35 | 35.35 | -0.55 (-1.53%) | 45,966 |
| 26 Nov 2012 | INR | 34.9 | 36.65 | 34.15 | 35.9 | 35.9 | +1.5 (+4.36%) | 55,069 |
| 23 Nov 2012 | INR | 35.1 | 35.25 | 34 | 34.4 | 34.4 | -0.65 (-1.85%) | 27,968 |
| 22 Nov 2012 | INR | 36 | 36 | 34.5 | 35.05 | 35.05 | +0.55 (+1.59%) | 39,885 |
| 21 Nov 2012 | INR | 34.25 | 35.7 | 34.25 | 34.5 | 34.5 | +0.05 (+0.15%) | 47,315 |
| 20 Nov 2012 | INR | 36 | 36 | 34 | 34.45 | 34.45 | -0.8 (-2.27%) | 47,552 |
| 19 Nov 2012 | INR | 35.5 | 36.8 | 34.5 | 35.25 | 35.25 | -0.25 (-0.70%) | 31,933 |
| 16 Nov 2012 | INR | 38.5 | 38.5 | 34.9 | 35.5 | 35.5 | -2.4 (-6.33%) | 112,707 |
| 15 Nov 2012 | INR | 33 | 38.4 | 32.65 | 37.9 | 37.9 | +5.6 (+17.34%) | 135,620 |
| 13 Nov 2012 | INR | 32 | 32.65 | 32 | 32.3 | 32.3 | -0.35 (-1.07%) | 19,623 |
| 12 Nov 2012 | INR | 32 | 33 | 32 | 32.65 | 32.65 | +0.15 (+0.46%) | 46,797 |
