| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2012 | INR | 28.8 | 29.5 | 28.25 | 28.35 | 28.35 | 0.0 (0.0%) | 169,790 |
| 10 Dec 2012 | INR | 28.75 | 28.75 | 26 | 28.35 | 28.35 | +0.3 (+1.07%) | 2,068,313 |
| 7 Dec 2012 | INR | 28.75 | 29.9 | 27.9 | 28.05 | 28.05 | +0.05 (+0.18%) | 2,924,923 |
| 6 Dec 2012 | INR | 28 | 28.45 | 26.4 | 28 | 28 | +0.15 (+0.54%) | 1,301,681 |
| 5 Dec 2012 | INR | 28.55 | 29 | 27.8 | 27.85 | 27.85 | -0.9 (-3.13%) | 667,449 |
| 4 Dec 2012 | INR | 29.8 | 30.6 | 28.35 | 28.75 | 28.75 | -0.95 (-3.20%) | 725,729 |
| 3 Dec 2012 | INR | 30.1 | 30.5 | 28.25 | 29.7 | 29.7 | -0.4 (-1.33%) | 500,373 |
| 30 Nov 2012 | INR | 30 | 30.6 | 29.8 | 30.1 | 30.1 | +0.1 (+0.33%) | 205,866 |
| 29 Nov 2012 | INR | 31.2 | 31.2 | 29.5 | 30 | 30 | -0.5 (-1.64%) | 400,440 |
| 27 Nov 2012 | INR | 30.6 | 31.15 | 30.4 | 30.5 | 30.5 | 0.0 (0.0%) | 954,132 |
| 26 Nov 2012 | INR | 30.8 | 31.15 | 30.25 | 30.5 | 30.5 | -0.25 (-0.81%) | 174,534 |
| 23 Nov 2012 | INR | 30.3 | 31.1 | 29.6 | 30.75 | 30.75 | +0.5 (+1.65%) | 356,064 |
| 22 Nov 2012 | INR | 31 | 31.2 | 30 | 30.25 | 30.25 | -0.45 (-1.47%) | 160,755 |
| 21 Nov 2012 | INR | 30.7 | 31.15 | 30 | 30.7 | 30.7 | +0.5 (+1.66%) | 405,108 |
| 20 Nov 2012 | INR | 29.45 | 30.95 | 29.05 | 30.2 | 30.2 | +1.1 (+3.78%) | 1,690,102 |
| 19 Nov 2012 | INR | 29 | 30.55 | 28.2 | 29.1 | 29.1 | +0.05 (+0.17%) | 2,185,516 |
| 16 Nov 2012 | INR | 29.65 | 30.15 | 28.2 | 29.05 | 29.05 | +0.2 (+0.69%) | 974,226 |
| 15 Nov 2012 | INR | 28.4 | 30.75 | 27.6 | 28.85 | 28.85 | +0.25 (+0.87%) | 824,975 |
| 13 Nov 2012 | INR | 28.25 | 29 | 28 | 28.6 | 28.6 | +0.6 (+2.14%) | 155,263 |
| 12 Nov 2012 | INR | 28.4 | 28.75 | 27.15 | 28 | 28 | -0.2 (-0.71%) | 237,828 |
| 9 Nov 2012 | INR | 28.7 | 28.85 | 27.75 | 28.2 | 28.2 | +0.1 (+0.36%) | 197,445 |
| 8 Nov 2012 | INR | 28.55 | 29.1 | 27.9 | 28.1 | 28.1 | -0.4 (-1.40%) | 170,436 |
| 7 Nov 2012 | INR | 27.9 | 28.8 | 27.7 | 28.5 | 28.5 | +0.6 (+2.15%) | 133,314 |
| 6 Nov 2012 | INR | 28 | 28.65 | 27.8 | 27.9 | 27.9 | +0.05 (+0.18%) | 141,498 |
| 5 Nov 2012 | INR | 27 | 28.55 | 26.75 | 27.85 | 27.85 | +1.35 (+5.09%) | 666,482 |
| 2 Nov 2012 | INR | 27.55 | 27.8 | 25.95 | 26.5 | 26.5 | -0.85 (-3.11%) | 1,345,710 |
| 1 Nov 2012 | INR | 28.35 | 28.5 | 27.05 | 27.35 | 27.35 | -0.35 (-1.26%) | 409,389 |
| 31 Oct 2012 | INR | 27 | 28 | 26.1 | 27.7 | 27.7 | +0.45 (+1.65%) | 808,470 |
| 30 Oct 2012 | INR | 27.7 | 27.7 | 26.7 | 27.25 | 27.25 | -0.2 (-0.73%) | 175,061 |
| 29 Oct 2012 | INR | 27.95 | 28 | 26.4 | 27.45 | 27.45 | -0.15 (-0.54%) | 454,960 |
