| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2012 | INR | 38 | 40.1 | 37.4 | 39.25 | 39.25 | +1.45 (+3.84%) | 711,869 |
| 28 Dec 2012 | INR | 37.5 | 38.25 | 36.95 | 37.8 | 37.8 | +0.55 (+1.48%) | 165,418 |
| 27 Dec 2012 | INR | 37.65 | 38.35 | 37.1 | 37.25 | 37.25 | -0.35 (-0.93%) | 230,205 |
| 26 Dec 2012 | INR | 36.85 | 38.4 | 36.5 | 37.6 | 37.6 | +0.6 (+1.62%) | 291,245 |
| 24 Dec 2012 | INR | 38 | 38 | 36.4 | 37 | 37 | -0.25 (-0.67%) | 163,839 |
| 21 Dec 2012 | INR | 39 | 39 | 36.7 | 37.25 | 37.25 | -1.85 (-4.73%) | 278,675 |
| 20 Dec 2012 | INR | 39.15 | 40.4 | 38.4 | 39.1 | 39.1 | -0.25 (-0.64%) | 288,683 |
| 19 Dec 2012 | INR | 40 | 41.45 | 38.85 | 39.35 | 39.35 | 0.0 (0.0%) | 977,602 |
| 18 Dec 2012 | INR | 38 | 39.9 | 37.55 | 39.35 | 39.35 | +1.95 (+5.21%) | 1,148,572 |
| 17 Dec 2012 | INR | 35 | 38.2 | 34.1 | 37.4 | 37.4 | +2.7 (+7.78%) | 740,717 |
| 14 Dec 2012 | INR | 35.6 | 35.75 | 34 | 34.7 | 34.7 | -0.3 (-0.86%) | 199,903 |
| 13 Dec 2012 | INR | 36.25 | 37.45 | 34.8 | 35 | 35 | -1.2 (-3.31%) | 272,012 |
| 12 Dec 2012 | INR | 35.55 | 38 | 35.5 | 36.2 | 36.2 | +0.6 (+1.69%) | 681,168 |
| 11 Dec 2012 | INR | 37.15 | 37.45 | 35.15 | 35.6 | 35.6 | -0.95 (-2.60%) | 684,801 |
| 10 Dec 2012 | INR | 36.4 | 38.25 | 35.65 | 36.55 | 36.55 | +0.55 (+1.53%) | 426,814 |
| 7 Dec 2012 | INR | 38.5 | 38.7 | 35.8 | 36 | 36 | -2.55 (-6.61%) | 493,292 |
| 6 Dec 2012 | INR | 35 | 39.95 | 34.2 | 38.55 | 38.55 | +3.8 (+10.94%) | 1,286,563 |
| 5 Dec 2012 | INR | 33.15 | 35.5 | 33 | 34.75 | 34.75 | +2.25 (+6.92%) | 806,451 |
| 4 Dec 2012 | INR | 32.9 | 33.7 | 32.1 | 32.5 | 32.5 | -0.5 (-1.52%) | 267,411 |
| 3 Dec 2012 | INR | 33 | 33.7 | 32.75 | 33 | 33 | 0.0 (0.0%) | 227,906 |
| 30 Nov 2012 | INR | 31.7 | 34 | 31.55 | 33 | 33 | +1.35 (+4.27%) | 587,212 |
| 29 Nov 2012 | INR | 31.7 | 32.4 | 31.3 | 31.65 | 31.65 | +0.55 (+1.77%) | 216,906 |
| 27 Nov 2012 | INR | 30.85 | 31.7 | 30.75 | 31.1 | 31.1 | +0.25 (+0.81%) | 184,355 |
| 26 Nov 2012 | INR | 30.6 | 31.5 | 30.55 | 30.85 | 30.85 | +0.45 (+1.48%) | 88,329 |
| 23 Nov 2012 | INR | 30.5 | 31.2 | 30.3 | 30.4 | 30.4 | -0.35 (-1.14%) | 70,672 |
| 22 Nov 2012 | INR | 31 | 31.4 | 30.4 | 30.75 | 30.75 | -0.1 (-0.32%) | 76,625 |
| 21 Nov 2012 | INR | 30.4 | 31.6 | 29.8 | 30.85 | 30.85 | +0.75 (+2.49%) | 336,574 |
| 20 Nov 2012 | INR | 31.4 | 31.4 | 30 | 30.1 | 30.1 | -1.1 (-3.53%) | 108,588 |
| 19 Nov 2012 | INR | 31.75 | 32 | 30.6 | 31.2 | 31.2 | -0.4 (-1.27%) | 115,137 |
| 16 Nov 2012 | INR | 33.95 | 34.2 | 31.35 | 31.6 | 31.6 | -1.75 (-5.25%) | 439,397 |
