| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2012 | INR | 37.15 | 38 | 37 | 37.2 | 37.2 | -0.15 (-0.40%) | 30,417 |
| 27 Dec 2012 | INR | 37 | 38 | 37 | 37.35 | 37.35 | -1 (-2.61%) | 26,147 |
| 26 Dec 2012 | INR | 38.25 | 38.75 | 38.05 | 38.35 | 38.35 | +0.15 (+0.39%) | 48,328 |
| 24 Dec 2012 | INR | 37.45 | 38.9 | 37.1 | 38.2 | 38.2 | +0.5 (+1.33%) | 54,621 |
| 21 Dec 2012 | INR | 38.35 | 38.35 | 37.5 | 37.7 | 37.7 | -1.1 (-2.84%) | 35,139 |
| 20 Dec 2012 | INR | 38.85 | 39.3 | 38.2 | 38.8 | 38.8 | +0.1 (+0.26%) | 51,647 |
| 19 Dec 2012 | INR | 37.05 | 38.85 | 37.05 | 38.7 | 38.7 | +1.3 (+3.48%) | 129,586 |
| 18 Dec 2012 | INR | 37 | 37.85 | 37 | 37.4 | 37.4 | -0.1 (-0.27%) | 15,049 |
| 17 Dec 2012 | INR | 35.2 | 37.8 | 35.2 | 37.5 | 37.5 | +1.45 (+4.02%) | 50,397 |
| 14 Dec 2012 | INR | 36.5 | 36.5 | 35.95 | 36.05 | 36.05 | -0.4 (-1.10%) | 36,794 |
| 13 Dec 2012 | INR | 36.85 | 37.5 | 36.2 | 36.45 | 36.45 | +0.15 (+0.41%) | 85,795 |
| 12 Dec 2012 | INR | 36.3 | 37.3 | 36.15 | 36.3 | 36.3 | -0.8 (-2.16%) | 31,954 |
| 11 Dec 2012 | INR | 36.5 | 37.8 | 36.5 | 37.1 | 37.1 | -0.45 (-1.20%) | 50,266 |
| 10 Dec 2012 | INR | 37.85 | 38 | 37.15 | 37.55 | 37.55 | -0.75 (-1.96%) | 26,753 |
| 7 Dec 2012 | INR | 37.5 | 38.75 | 37.5 | 38.3 | 38.3 | +0.8 (+2.13%) | 61,413 |
| 6 Dec 2012 | INR | 37.5 | 38.1 | 37.1 | 37.5 | 37.5 | -0.5 (-1.32%) | 119,659 |
| 5 Dec 2012 | INR | 36.75 | 38.6 | 36.75 | 38 | 38 | +0.7 (+1.88%) | 226,079 |
| 4 Dec 2012 | INR | 36.7 | 37.95 | 36.7 | 37.3 | 37.3 | -0.1 (-0.27%) | 54,183 |
| 3 Dec 2012 | INR | 35.5 | 37.95 | 35.5 | 37.4 | 37.4 | +1.65 (+4.62%) | 210,126 |
| 30 Nov 2012 | INR | 35.4 | 36.25 | 35.4 | 35.75 | 35.75 | +0.35 (+0.99%) | 181,558 |
| 29 Nov 2012 | INR | 35 | 36 | 35 | 35.4 | 35.4 | +0.5 (+1.43%) | 41,428 |
| 27 Nov 2012 | INR | 34.75 | 35.35 | 34.3 | 34.9 | 34.9 | +0.15 (+0.43%) | 33,509 |
| 26 Nov 2012 | INR | 35.1 | 35.9 | 34.55 | 34.75 | 34.75 | -0.8 (-2.25%) | 77,773 |
| 23 Nov 2012 | INR | 35.55 | 36.4 | 35.4 | 35.55 | 35.55 | -0.3 (-0.84%) | 9,473 |
| 22 Nov 2012 | INR | 35.2 | 36.7 | 35.2 | 35.85 | 35.85 | -0.2 (-0.55%) | 19,480 |
| 21 Nov 2012 | INR | 35.05 | 37.3 | 35.05 | 36.05 | 36.05 | -0.5 (-1.37%) | 59,119 |
| 20 Nov 2012 | INR | 35.55 | 37.8 | 35.55 | 36.55 | 36.55 | -0.55 (-1.48%) | 23,775 |
| 19 Nov 2012 | INR | 38.1 | 38.75 | 37 | 37.1 | 37.1 | -1.1 (-2.88%) | 43,917 |
| 16 Nov 2012 | INR | 38.9 | 38.9 | 38 | 38.2 | 38.2 | +0.15 (+0.39%) | 56,258 |
| 15 Nov 2012 | INR | 37.4 | 38.55 | 37.2 | 38.05 | 38.05 | +1 (+2.70%) | 37,560 |
