| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 21.7 | 21.7 | 21 | 21.15 | 21.15 | -0.4 (-1.86%) | 234,429 |
| 24 Dec 2012 | INR | 21.8 | 22.2 | 21.35 | 21.55 | 21.55 | -0.15 (-0.69%) | 247,574 |
| 21 Dec 2012 | INR | 22.5 | 22.5 | 21.65 | 21.7 | 21.7 | -0.7 (-3.13%) | 351,982 |
| 20 Dec 2012 | INR | 22.8 | 22.9 | 22.2 | 22.4 | 22.4 | -0.25 (-1.10%) | 192,544 |
| 19 Dec 2012 | INR | 23.05 | 23.4 | 22.6 | 22.65 | 22.65 | -0.05 (-0.22%) | 429,838 |
| 18 Dec 2012 | INR | 22.85 | 22.95 | 22.6 | 22.7 | 22.7 | +0.1 (+0.44%) | 135,374 |
| 17 Dec 2012 | INR | 23 | 23.15 | 22.5 | 22.6 | 22.6 | -0.45 (-1.95%) | 239,317 |
| 14 Dec 2012 | INR | 23.8 | 24.1 | 22.9 | 23.05 | 23.05 | -0.5 (-2.12%) | 373,913 |
| 13 Dec 2012 | INR | 24.35 | 25.15 | 23.35 | 23.55 | 23.55 | -0.55 (-2.28%) | 1,065,511 |
| 12 Dec 2012 | INR | 23.15 | 24.6 | 22.8 | 24.1 | 24.1 | +1.1 (+4.78%) | 821,249 |
| 11 Dec 2012 | INR | 23.5 | 23.7 | 22.9 | 23 | 23 | -0.5 (-2.13%) | 188,863 |
| 10 Dec 2012 | INR | 23.4 | 24.4 | 23.25 | 23.5 | 23.5 | +0.6 (+2.62%) | 325,553 |
| 7 Dec 2012 | INR | 22.8 | 23.6 | 22.75 | 22.9 | 22.9 | -0.1 (-0.43%) | 134,524 |
| 6 Dec 2012 | INR | 23.25 | 23.35 | 22.9 | 23 | 23 | -0.15 (-0.65%) | 102,864 |
| 5 Dec 2012 | INR | 23.8 | 24 | 23 | 23.15 | 23.15 | -0.5 (-2.11%) | 245,812 |
| 4 Dec 2012 | INR | 24 | 24.5 | 23.5 | 23.65 | 23.65 | -0.3 (-1.25%) | 291,375 |
| 3 Dec 2012 | INR | 23.7 | 24.3 | 23.35 | 23.95 | 23.95 | +0.75 (+3.23%) | 456,520 |
| 30 Nov 2012 | INR | 22.3 | 23.95 | 22.05 | 23.2 | 23.2 | +1.1 (+4.98%) | 626,407 |
| 29 Nov 2012 | INR | 22.55 | 22.7 | 22 | 22.1 | 22.1 | -0.25 (-1.12%) | 169,992 |
| 27 Nov 2012 | INR | 22.6 | 22.75 | 22.2 | 22.35 | 22.35 | -0.3 (-1.32%) | 192,917 |
| 26 Nov 2012 | INR | 22.05 | 22.85 | 21.6 | 22.65 | 22.65 | +0.85 (+3.90%) | 506,552 |
| 23 Nov 2012 | INR | 21.8 | 22.15 | 21.55 | 21.8 | 21.8 | +0.5 (+2.35%) | 467,983 |
| 22 Nov 2012 | INR | 21.4 | 21.75 | 21 | 21.3 | 21.3 | 0.0 (0.0%) | 112,074 |
| 21 Nov 2012 | INR | 21.1 | 22 | 20.85 | 21.3 | 21.3 | +0.3 (+1.43%) | 340,144 |
| 20 Nov 2012 | INR | 22.65 | 22.8 | 20.75 | 21 | 21 | -1.55 (-6.87%) | 506,443 |
| 19 Nov 2012 | INR | 23 | 23 | 22.35 | 22.55 | 22.55 | -0.4 (-1.74%) | 250,867 |
| 16 Nov 2012 | INR | 23.75 | 24.1 | 22.55 | 22.95 | 22.95 | -0.75 (-3.16%) | 355,472 |
| 15 Nov 2012 | INR | 23.4 | 24.25 | 22.85 | 23.7 | 23.7 | +0.3 (+1.28%) | 480,235 |
| 13 Nov 2012 | INR | 22.9 | 23.6 | 22.85 | 23.4 | 23.4 | +0.5 (+2.18%) | 168,262 |
| 12 Nov 2012 | INR | 23.25 | 23.35 | 22.7 | 22.9 | 22.9 | -0.2 (-0.87%) | 217,155 |
