| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 33.95 | 34.45 | 33.95 | 34.1 | 34.1 | +0.25 (+0.74%) | 1,125,554 |
| 24 Dec 2012 | INR | 34.15 | 34.4 | 33.65 | 33.85 | 33.85 | -0.1 (-0.29%) | 1,522,681 |
| 21 Dec 2012 | INR | 35.5 | 35.5 | 33.75 | 33.95 | 33.95 | -2 (-5.56%) | 3,173,684 |
| 20 Dec 2012 | INR | 36 | 36.4 | 35.45 | 35.95 | 35.95 | +0.05 (+0.14%) | 2,181,784 |
| 19 Dec 2012 | INR | 36.5 | 37.25 | 35.8 | 35.9 | 35.9 | 0.0 (0.0%) | 5,438,514 |
| 18 Dec 2012 | INR | 35 | 36.2 | 34.05 | 35.9 | 35.9 | +0.75 (+2.13%) | 6,465,834 |
| 17 Dec 2012 | INR | 34.15 | 35.25 | 33.8 | 35.15 | 35.15 | +1 (+2.93%) | 3,202,466 |
| 14 Dec 2012 | INR | 33.7 | 34.45 | 33.3 | 34.15 | 34.15 | +0.55 (+1.64%) | 3,379,537 |
| 13 Dec 2012 | INR | 35.45 | 35.5 | 33.4 | 33.6 | 33.6 | -1.25 (-3.59%) | 4,253,827 |
| 12 Dec 2012 | INR | 34.5 | 35.45 | 33.95 | 34.85 | 34.85 | +0.7 (+2.05%) | 4,969,007 |
| 11 Dec 2012 | INR | 35.2 | 35.55 | 33.8 | 34.15 | 34.15 | -0.7 (-2.01%) | 4,848,839 |
| 10 Dec 2012 | INR | 34.8 | 35.05 | 34 | 34.85 | 34.85 | +0.4 (+1.16%) | 3,617,789 |
| 7 Dec 2012 | INR | 35.1 | 35.35 | 34.1 | 34.45 | 34.45 | +0.1 (+0.29%) | 5,132,993 |
| 6 Dec 2012 | INR | 34.45 | 34.55 | 32.7 | 34.35 | 34.35 | +0.55 (+1.63%) | 5,787,728 |
| 5 Dec 2012 | INR | 33.75 | 34.1 | 33.1 | 33.8 | 33.8 | +0.5 (+1.50%) | 4,752,572 |
| 4 Dec 2012 | INR | 32 | 33.6 | 31.8 | 33.3 | 33.3 | +1.35 (+4.23%) | 5,620,298 |
| 3 Dec 2012 | INR | 31.75 | 32.35 | 31.35 | 31.95 | 31.95 | +0.6 (+1.91%) | 3,596,459 |
| 30 Nov 2012 | INR | 30.25 | 31.6 | 30.2 | 31.35 | 31.35 | +1.15 (+3.81%) | 4,122,823 |
| 29 Nov 2012 | INR | 29.55 | 30.5 | 29.45 | 30.2 | 30.2 | +0.75 (+2.55%) | 1,777,347 |
| 27 Nov 2012 | INR | 28.8 | 29.6 | 28.6 | 29.45 | 29.45 | +0.85 (+2.97%) | 1,697,106 |
| 26 Nov 2012 | INR | 28.3 | 28.95 | 28.25 | 28.6 | 28.6 | +0.45 (+1.60%) | 1,253,680 |
| 23 Nov 2012 | INR | 28.6 | 28.85 | 27.9 | 28.15 | 28.15 | -0.25 (-0.88%) | 1,144,321 |
| 22 Nov 2012 | INR | 28.4 | 28.85 | 28.15 | 28.4 | 28.4 | +0.15 (+0.53%) | 1,404,215 |
| 21 Nov 2012 | INR | 28.05 | 28.6 | 27.75 | 28.25 | 28.25 | +0.3 (+1.07%) | 1,347,013 |
| 20 Nov 2012 | INR | 29.1 | 29.35 | 27.7 | 27.95 | 27.95 | -0.9 (-3.12%) | 1,797,539 |
| 19 Nov 2012 | INR | 29.4 | 29.5 | 28.55 | 28.85 | 28.85 | -0.35 (-1.20%) | 1,275,795 |
| 16 Nov 2012 | INR | 30.5 | 30.55 | 28.9 | 29.2 | 29.2 | -0.95 (-3.15%) | 1,880,555 |
| 15 Nov 2012 | INR | 29.8 | 30.7 | 28.75 | 30.15 | 30.15 | +0.3 (+1.01%) | 2,215,003 |
| 13 Nov 2012 | INR | 29.5 | 30.3 | 29.5 | 29.85 | 29.85 | +0.05 (+0.17%) | 590,127 |
| 12 Nov 2012 | INR | 29.5 | 30.1 | 29.3 | 29.8 | 29.8 | +0.35 (+1.19%) | 1,644,538 |
