| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2012 | INR | 35.2 | 35.4 | 34.15 | 34.9 | 34.9 | -0.35 (-0.99%) | 119,560 |
| 13 Dec 2012 | INR | 36 | 36.5 | 35.1 | 35.25 | 35.25 | -0.6 (-1.67%) | 155,060 |
| 12 Dec 2012 | INR | 36.15 | 36.85 | 35.6 | 35.85 | 35.85 | -0.25 (-0.69%) | 187,960 |
| 11 Dec 2012 | INR | 37.5 | 37.7 | 35.95 | 36.1 | 36.1 | -1.2 (-3.22%) | 196,880 |
| 10 Dec 2012 | INR | 37.75 | 38.2 | 37.05 | 37.3 | 37.3 | +0.25 (+0.67%) | 258,980 |
| 7 Dec 2012 | INR | 36.15 | 37.5 | 36.05 | 37.05 | 37.05 | +1 (+2.77%) | 409,830 |
| 6 Dec 2012 | INR | 36.3 | 36.7 | 35.6 | 36.05 | 36.05 | +0.15 (+0.42%) | 114,580 |
| 5 Dec 2012 | INR | 36.3 | 36.5 | 35.65 | 35.9 | 35.9 | +0.05 (+0.14%) | 204,820 |
| 4 Dec 2012 | INR | 35.3 | 36.45 | 35.3 | 35.85 | 35.85 | +0.4 (+1.13%) | 291,270 |
| 3 Dec 2012 | INR | 35.1 | 36.6 | 35 | 35.45 | 35.45 | +0.55 (+1.58%) | 258,410 |
| 30 Nov 2012 | INR | 34.9 | 35.8 | 34.55 | 34.9 | 34.9 | 0.0 (0.0%) | 258,010 |
| 29 Nov 2012 | INR | 35.85 | 35.85 | 34.75 | 34.9 | 34.9 | -0.5 (-1.41%) | 155,700 |
| 27 Nov 2012 | INR | 36 | 36 | 35.2 | 35.4 | 35.4 | -0.05 (-0.14%) | 134,280 |
| 26 Nov 2012 | INR | 35.8 | 36.25 | 35.3 | 35.45 | 35.45 | 0.0 (0.0%) | 86,300 |
| 23 Nov 2012 | INR | 36.25 | 36.5 | 35.3 | 35.45 | 35.45 | -1.05 (-2.88%) | 113,000 |
| 22 Nov 2012 | INR | 36.95 | 37.45 | 36.2 | 36.5 | 36.5 | 0.0 (0.0%) | 400,830 |
| 21 Nov 2012 | INR | 34.6 | 37.2 | 34 | 36.5 | 36.5 | +1.95 (+5.64%) | 424,930 |
| 20 Nov 2012 | INR | 35 | 35.45 | 34.4 | 34.55 | 34.55 | -0.05 (-0.14%) | 106,830 |
| 19 Nov 2012 | INR | 35.3 | 35.5 | 34.5 | 34.6 | 34.6 | -0.45 (-1.28%) | 99,660 |
| 16 Nov 2012 | INR | 35.3 | 36.25 | 34.75 | 35.05 | 35.05 | -0.25 (-0.71%) | 128,070 |
| 15 Nov 2012 | INR | 35.9 | 35.9 | 35 | 35.3 | 35.3 | -0.6 (-1.67%) | 80,890 |
| 13 Nov 2012 | INR | 36 | 36.4 | 35.55 | 35.9 | 35.9 | -0.05 (-0.14%) | 30,210 |
| 12 Nov 2012 | INR | 36.35 | 36.4 | 35.25 | 35.95 | 35.95 | +0.05 (+0.14%) | 66,020 |
| 9 Nov 2012 | INR | 36.65 | 36.8 | 35.6 | 35.9 | 35.9 | -0.5 (-1.37%) | 93,500 |
| 8 Nov 2012 | INR | 36.4 | 37.55 | 36.3 | 36.4 | 36.4 | -0.15 (-0.41%) | 205,070 |
| 7 Nov 2012 | INR | 35.5 | 36.9 | 35.4 | 36.55 | 36.55 | +1.05 (+2.96%) | 249,470 |
| 6 Nov 2012 | INR | 35.6 | 35.6 | 35 | 35.5 | 35.5 | +0.2 (+0.57%) | 80,910 |
| 5 Nov 2012 | INR | 35 | 35.7 | 34.15 | 35.3 | 35.3 | -0.05 (-0.14%) | 70,240 |
| 2 Nov 2012 | INR | 35.95 | 35.95 | 35.25 | 35.35 | 35.35 | -0.1 (-0.28%) | 92,120 |
| 1 Nov 2012 | INR | 35.75 | 35.75 | 33.75 | 35.45 | 35.45 | -0.05 (-0.14%) | 110,430 |
