| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2012 | INR | 28.05 | 28.95 | 28.05 | 28.05 | 28.05 | -0.85 (-2.94%) | 3,515 |
| 20 Dec 2012 | INR | 28.8 | 29.95 | 28.75 | 28.9 | 28.9 | -0.4 (-1.37%) | 876 |
| 19 Dec 2012 | INR | 29 | 29.95 | 29 | 29.3 | 29.3 | -0.7 (-2.33%) | 1,019 |
| 18 Dec 2012 | INR | 29.5 | 30 | 28.85 | 30 | 30 | +0.4 (+1.35%) | 5,462 |
| 17 Dec 2012 | INR | 29.75 | 30.45 | 27.4 | 29.6 | 29.6 | +0.2 (+0.68%) | 67,342 |
| 14 Dec 2012 | INR | 30.75 | 31 | 29.1 | 29.4 | 29.4 | -0.7 (-2.33%) | 37,577 |
| 13 Dec 2012 | INR | 29.65 | 31 | 29.4 | 30.1 | 30.1 | +0.5 (+1.69%) | 20,613 |
| 12 Dec 2012 | INR | 29.25 | 31 | 29.25 | 29.6 | 29.6 | -0.1 (-0.34%) | 21,222 |
| 11 Dec 2012 | INR | 29.05 | 31 | 29.05 | 29.7 | 29.7 | -0.3 (-1%) | 47,492 |
| 10 Dec 2012 | INR | 29.7 | 30.45 | 28.35 | 30 | 30 | 0.0 (0.0%) | 21,791 |
| 7 Dec 2012 | INR | 31 | 31 | 30 | 30 | 30 | -1.2 (-3.85%) | 9,759 |
| 6 Dec 2012 | INR | 28.65 | 31.65 | 28.65 | 31.2 | 31.2 | -0.6 (-1.89%) | 15,435 |
| 5 Dec 2012 | INR | 31 | 31.9 | 30.25 | 31.8 | 31.8 | +0.65 (+2.09%) | 19,242 |
| 4 Dec 2012 | INR | 29.75 | 31.6 | 29.5 | 31.15 | 31.15 | +1.75 (+5.95%) | 24,049 |
| 3 Dec 2012 | INR | 29.4 | 29.5 | 28.85 | 29.4 | 29.4 | +0.6 (+2.08%) | 32,640 |
| 30 Nov 2012 | INR | 28.75 | 29.5 | 28.4 | 28.8 | 28.8 | -0.65 (-2.21%) | 77,860 |
| 29 Nov 2012 | INR | 29.45 | 29.5 | 28.75 | 29.45 | 29.45 | +1.3 (+4.62%) | 9,582 |
| 27 Nov 2012 | INR | 28.5 | 29.1 | 28.15 | 28.15 | 28.15 | -0.75 (-2.60%) | 6,914 |
| 26 Nov 2012 | INR | 29 | 29.45 | 28.9 | 28.9 | 28.9 | -0.4 (-1.37%) | 10,675 |
| 23 Nov 2012 | INR | 27 | 29.95 | 26.95 | 29.3 | 29.3 | -0.1 (-0.34%) | 11,214 |
| 22 Nov 2012 | INR | 28 | 29.5 | 27.2 | 29.4 | 29.4 | +0.2 (+0.68%) | 18,819 |
| 21 Nov 2012 | INR | 27.9 | 29.25 | 27.9 | 29.2 | 29.2 | +0.2 (+0.69%) | 7,980 |
| 20 Nov 2012 | INR | 27.5 | 29.2 | 27.2 | 29 | 29 | +0.9 (+3.20%) | 22,031 |
| 19 Nov 2012 | INR | 27.15 | 29.25 | 27.15 | 28.1 | 28.1 | -0.8 (-2.77%) | 10,774 |
| 16 Nov 2012 | INR | 28 | 29.15 | 27.4 | 28.9 | 28.9 | +0.25 (+0.87%) | 10,321 |
| 15 Nov 2012 | INR | 26.5 | 28.7 | 26 | 28.65 | 28.65 | +2.45 (+9.35%) | 10,772 |
| 13 Nov 2012 | INR | 25.1 | 26.3 | 25.1 | 26.2 | 26.2 | -0.65 (-2.42%) | 553 |
| 12 Nov 2012 | INR | 26.25 | 26.85 | 26 | 26.85 | 26.85 | +0.15 (+0.56%) | 2,750 |
| 9 Nov 2012 | INR | 26.5 | 26.9 | 26.2 | 26.7 | 26.7 | +0.3 (+1.14%) | 1,718 |
| 8 Nov 2012 | INR | 26.85 | 27.4 | 26 | 26.4 | 26.4 | -0.65 (-2.40%) | 5,901 |
