| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2012 | INR | 28.9 | 28.9 | 27.5 | 28.85 | 28.85 | -0.2 (-0.69%) | 310 |
| 20 Dec 2012 | INR | 29.5 | 29.5 | 27 | 29.05 | 29.05 | +1.05 (+3.75%) | 1,676 |
| 19 Dec 2012 | INR | 26.15 | 28.3 | 26.15 | 28 | 28 | +1 (+3.70%) | 1,705 |
| 18 Dec 2012 | INR | 25.35 | 29.4 | 25.35 | 27 | 27 | -0.4 (-1.46%) | 1,157 |
| 17 Dec 2012 | INR | 27.15 | 27.9 | 27.15 | 27.4 | 27.4 | +0.25 (+0.92%) | 335 |
| 14 Dec 2012 | INR | 27.35 | 27.5 | 27.05 | 27.15 | 27.15 | -1.35 (-4.74%) | 218 |
| 13 Dec 2012 | INR | 27.2 | 28.95 | 27.2 | 28.5 | 28.5 | +0.2 (+0.71%) | 288 |
| 12 Dec 2012 | INR | 26.8 | 28.85 | 26.8 | 28.3 | 28.3 | +0.75 (+2.72%) | 195 |
| 11 Dec 2012 | INR | 29 | 30.4 | 27.55 | 27.55 | 27.55 | -0.9 (-3.16%) | 3,265 |
| 10 Dec 2012 | INR | 26.1 | 28.5 | 26.1 | 28.45 | 28.45 | +0.1 (+0.35%) | 625 |
| 7 Dec 2012 | INR | 30.25 | 30.3 | 28.25 | 28.35 | 28.35 | -0.85 (-2.91%) | 1,811 |
| 6 Dec 2012 | INR | 29 | 30.5 | 28.25 | 29.2 | 29.2 | +0.25 (+0.86%) | 979 |
| 5 Dec 2012 | INR | 30.85 | 30.85 | 28 | 28.95 | 28.95 | +0.3 (+1.05%) | 1,201 |
| 4 Dec 2012 | INR | 28.85 | 28.85 | 27.6 | 28.65 | 28.65 | +0.2 (+0.70%) | 1,058 |
| 3 Dec 2012 | INR | 26.7 | 28.95 | 26.7 | 28.45 | 28.45 | -0.1 (-0.35%) | 1,713 |
| 30 Nov 2012 | INR | 27.45 | 30.75 | 27.45 | 28.55 | 28.55 | -0.45 (-1.55%) | 4,218 |
| 29 Nov 2012 | INR | 29 | 29.1 | 27.9 | 29 | 29 | -0.7 (-2.36%) | 265 |
| 27 Nov 2012 | INR | 28.05 | 29.95 | 28 | 29.7 | 29.7 | +0.05 (+0.17%) | 516 |
| 26 Nov 2012 | INR | 28 | 30.4 | 27.05 | 29.65 | 29.65 | +0.65 (+2.24%) | 895 |
| 23 Nov 2012 | INR | 28 | 29 | 27.9 | 29 | 29 | +2.1 (+7.81%) | 640 |
| 22 Nov 2012 | INR | 26.7 | 28.8 | 26.65 | 26.9 | 26.9 | -1.15 (-4.10%) | 3,168 |
| 21 Nov 2012 | INR | 27 | 29.5 | 27 | 28.05 | 28.05 | -0.05 (-0.18%) | 529 |
| 20 Nov 2012 | INR | 29.75 | 29.75 | 27.65 | 28.1 | 28.1 | +0.25 (+0.90%) | 1,494 |
| 19 Nov 2012 | INR | 27.7 | 29.5 | 27.7 | 27.85 | 27.85 | -0.05 (-0.18%) | 135 |
| 16 Nov 2012 | INR | 27.25 | 28.95 | 27.25 | 27.9 | 27.9 | +0.6 (+2.20%) | 1,932 |
| 15 Nov 2012 | INR | 26.65 | 29.75 | 26.65 | 27.3 | 27.3 | -0.7 (-2.50%) | 1,720 |
| 13 Nov 2012 | INR | 29.45 | 30 | 28 | 28 | 28 | +0.5 (+1.82%) | 303 |
| 12 Nov 2012 | INR | 27.3 | 28.4 | 27.3 | 27.5 | 27.5 | -0.25 (-0.90%) | 443 |
| 9 Nov 2012 | INR | 28.5 | 31.8 | 27.55 | 27.75 | 27.75 | -1.65 (-5.61%) | 4,841 |
| 8 Nov 2012 | INR | 27.15 | 31 | 27.15 | 29.4 | 29.4 | -0.5 (-1.67%) | 2,136 |
