| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2012 | INR | 39.25 | 39.65 | 37.65 | 38.4 | 38.4 | -0.3 (-0.78%) | 19,619 |
| 19 Dec 2012 | INR | 39 | 39 | 38 | 38.7 | 38.7 | 0.0 (0.0%) | 82,546 |
| 18 Dec 2012 | INR | 38.5 | 38.8 | 38 | 38.7 | 38.7 | +0.45 (+1.18%) | 64,416 |
| 17 Dec 2012 | INR | 40.2 | 40.25 | 37.5 | 38.25 | 38.25 | -0.95 (-2.42%) | 142,037 |
| 14 Dec 2012 | INR | 39.65 | 39.7 | 38.75 | 39.2 | 39.2 | +0.05 (+0.13%) | 20,788 |
| 13 Dec 2012 | INR | 40 | 40.5 | 39 | 39.15 | 39.15 | -0.85 (-2.13%) | 46,689 |
| 12 Dec 2012 | INR | 40.45 | 40.45 | 39.85 | 40 | 40 | 0.0 (0.0%) | 28,751 |
| 11 Dec 2012 | INR | 40.5 | 40.65 | 39.75 | 40 | 40 | -0.95 (-2.32%) | 46,392 |
| 10 Dec 2012 | INR | 40.5 | 41 | 40.35 | 40.95 | 40.95 | +0.4 (+0.99%) | 133,823 |
| 7 Dec 2012 | INR | 41 | 41 | 40.2 | 40.55 | 40.55 | -0.2 (-0.49%) | 184,264 |
| 6 Dec 2012 | INR | 39 | 41 | 39 | 40.75 | 40.75 | +1.25 (+3.16%) | 309,104 |
| 5 Dec 2012 | INR | 38.4 | 39.55 | 37.95 | 39.5 | 39.5 | +1.3 (+3.40%) | 190,314 |
| 4 Dec 2012 | INR | 36.6 | 38.2 | 36.6 | 38.2 | 38.2 | +1.2 (+3.24%) | 87,446 |
| 3 Dec 2012 | INR | 35.9 | 37.3 | 35.9 | 37 | 37 | +0.2 (+0.54%) | 26,526 |
| 30 Nov 2012 | INR | 35.8 | 37.3 | 35.75 | 36.8 | 36.8 | +0.45 (+1.24%) | 30,784 |
| 29 Nov 2012 | INR | 36.95 | 37.3 | 33.75 | 36.35 | 36.35 | -0.65 (-1.76%) | 71,013 |
| 27 Nov 2012 | INR | 37.8 | 38.2 | 36.85 | 37 | 37 | -0.6 (-1.60%) | 55,246 |
| 26 Nov 2012 | INR | 35.8 | 37.6 | 35.8 | 37.6 | 37.6 | +1.6 (+4.44%) | 30,770 |
| 23 Nov 2012 | INR | 35.8 | 36.05 | 35.75 | 36 | 36 | -0.5 (-1.37%) | 13,856 |
| 22 Nov 2012 | INR | 35.7 | 36.6 | 35.7 | 36.5 | 36.5 | +0.5 (+1.39%) | 25,780 |
| 21 Nov 2012 | INR | 35.8 | 36.2 | 35.7 | 36 | 36 | 0.0 (0.0%) | 16,086 |
| 20 Nov 2012 | INR | 36.2 | 36.75 | 36 | 36 | 36 | 0.0 (0.0%) | 12,454 |
| 19 Nov 2012 | INR | 37.8 | 37.8 | 35.55 | 36 | 36 | -1.2 (-3.23%) | 71,699 |
| 16 Nov 2012 | INR | 37.05 | 37.85 | 37.05 | 37.2 | 37.2 | -0.35 (-0.93%) | 23,184 |
| 15 Nov 2012 | INR | 37.2 | 38.4 | 37 | 37.55 | 37.55 | +0.3 (+0.81%) | 21,043 |
| 13 Nov 2012 | INR | 38 | 38 | 37.15 | 37.25 | 37.25 | -0.45 (-1.19%) | 32,405 |
| 12 Nov 2012 | INR | 38.8 | 38.8 | 37.5 | 37.7 | 37.7 | -0.2 (-0.53%) | 27,138 |
| 9 Nov 2012 | INR | 36.1 | 38.7 | 36.1 | 37.9 | 37.9 | +1.65 (+4.55%) | 144,241 |
| 8 Nov 2012 | INR | 37.25 | 37.25 | 36 | 36.25 | 36.25 | -0.4 (-1.09%) | 38,355 |
| 7 Nov 2012 | INR | 37.5 | 37.5 | 35.65 | 36.65 | 36.65 | -0.05 (-0.14%) | 34,995 |
