| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2012 | INR | 33.95 | 34 | 33.5 | 33.8 | 33.8 | -0.1 (-0.29%) | 43,087 |
| 11 Dec 2012 | INR | 33.8 | 34.5 | 33.15 | 33.9 | 33.9 | +0.55 (+1.65%) | 96,706 |
| 10 Dec 2012 | INR | 34.25 | 34.25 | 31.5 | 33.35 | 33.35 | +1.05 (+3.25%) | 147,492 |
| 7 Dec 2012 | INR | 30.85 | 33.9 | 30.6 | 32.3 | 32.3 | +1.5 (+4.87%) | 125,106 |
| 6 Dec 2012 | INR | 31 | 31 | 30.6 | 30.8 | 30.8 | -0.2 (-0.65%) | 45,325 |
| 5 Dec 2012 | INR | 30.1 | 31.2 | 30 | 31 | 31 | +0.95 (+3.16%) | 128,489 |
| 4 Dec 2012 | INR | 30.1 | 30.45 | 29.9 | 30.05 | 30.05 | -0.05 (-0.17%) | 41,444 |
| 3 Dec 2012 | INR | 30.9 | 31 | 29.95 | 30.1 | 30.1 | -0.8 (-2.59%) | 80,022 |
| 30 Nov 2012 | INR | 30.9 | 31.5 | 29.8 | 30.9 | 30.9 | +1.15 (+3.87%) | 44,500 |
| 29 Nov 2012 | INR | 29.6 | 30 | 29.45 | 29.75 | 29.75 | +0.35 (+1.19%) | 66,182 |
| 27 Nov 2012 | INR | 30 | 30 | 28.95 | 29.4 | 29.4 | -0.4 (-1.34%) | 57,772 |
| 26 Nov 2012 | INR | 30.45 | 30.45 | 29.65 | 29.8 | 29.8 | -0.2 (-0.67%) | 37,580 |
| 23 Nov 2012 | INR | 30.4 | 30.4 | 29.95 | 30 | 30 | -0.1 (-0.33%) | 39,160 |
| 22 Nov 2012 | INR | 31.8 | 31.8 | 30 | 30.1 | 30.1 | +0.1 (+0.33%) | 101,520 |
| 21 Nov 2012 | INR | 30.1 | 30.25 | 29.5 | 30 | 30 | +0.65 (+2.21%) | 50,629 |
| 20 Nov 2012 | INR | 29.7 | 29.8 | 29.2 | 29.35 | 29.35 | -0.3 (-1.01%) | 71,691 |
| 19 Nov 2012 | INR | 30 | 30.3 | 29.65 | 29.65 | 29.65 | -0.15 (-0.50%) | 85,074 |
| 16 Nov 2012 | INR | 30 | 30.1 | 29.6 | 29.8 | 29.8 | -0.15 (-0.50%) | 84,632 |
| 15 Nov 2012 | INR | 30.1 | 30.65 | 29.9 | 29.95 | 29.95 | -0.25 (-0.83%) | 54,513 |
| 13 Nov 2012 | INR | 30.7 | 30.7 | 30 | 30.2 | 30.2 | 0.0 (0.0%) | 48,511 |
| 12 Nov 2012 | INR | 30.2 | 31.4 | 30 | 30.2 | 30.2 | +0.05 (+0.17%) | 51,035 |
| 9 Nov 2012 | INR | 32.45 | 32.45 | 30 | 30.15 | 30.15 | -0.05 (-0.17%) | 199,220 |
| 8 Nov 2012 | INR | 32.8 | 32.8 | 29.8 | 30.2 | 30.2 | +0.15 (+0.50%) | 66,654 |
| 7 Nov 2012 | INR | 29.55 | 30.4 | 29.5 | 30.05 | 30.05 | +0.5 (+1.69%) | 128,491 |
| 6 Nov 2012 | INR | 29.75 | 30.1 | 29.35 | 29.55 | 29.55 | -0.2 (-0.67%) | 70,198 |
| 5 Nov 2012 | INR | 30.9 | 30.9 | 28.9 | 29.75 | 29.75 | +0.4 (+1.36%) | 102,592 |
| 2 Nov 2012 | INR | 30.25 | 30.25 | 28.65 | 29.35 | 29.35 | -0.65 (-2.17%) | 150,366 |
| 1 Nov 2012 | INR | 31 | 31 | 29.5 | 30 | 30 | +0.55 (+1.87%) | 140,280 |
| 31 Oct 2012 | INR | 29.5 | 29.75 | 28 | 29.45 | 29.45 | +1.2 (+4.25%) | 154,404 |
| 30 Oct 2012 | INR | 28.3 | 30.4 | 27.5 | 28.25 | 28.25 | +0.4 (+1.44%) | 185,487 |
