| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 26.2 | 26.75 | 25.55 | 25.7 | 25.7 | +0.05 (+0.19%) | 371,244 |
| 24 Dec 2012 | INR | 25.5 | 26.05 | 25.25 | 25.65 | 25.65 | +0.4 (+1.58%) | 369,504 |
| 21 Dec 2012 | INR | 26.2 | 26.3 | 24.9 | 25.25 | 25.25 | -1 (-3.81%) | 185,508 |
| 20 Dec 2012 | INR | 25.95 | 27 | 25.5 | 26.25 | 26.25 | +0.55 (+2.14%) | 632,093 |
| 19 Dec 2012 | INR | 23.9 | 26.3 | 23.8 | 25.7 | 25.7 | +1.75 (+7.31%) | 2,077,496 |
| 18 Dec 2012 | INR | 23.45 | 24.15 | 23.15 | 23.95 | 23.95 | +0.35 (+1.48%) | 243,803 |
| 17 Dec 2012 | INR | 23.45 | 24.05 | 23.45 | 23.6 | 23.6 | +0.25 (+1.07%) | 738,779 |
| 14 Dec 2012 | INR | 23.1 | 23.55 | 22.9 | 23.35 | 23.35 | +0.3 (+1.30%) | 55,826 |
| 13 Dec 2012 | INR | 23.75 | 24.2 | 22.85 | 23.05 | 23.05 | -0.7 (-2.95%) | 227,985 |
| 12 Dec 2012 | INR | 23.9 | 24.5 | 23.7 | 23.75 | 23.75 | -0.3 (-1.25%) | 268,024 |
| 11 Dec 2012 | INR | 24.6 | 24.95 | 23.85 | 24.05 | 24.05 | -0.4 (-1.64%) | 191,026 |
| 10 Dec 2012 | INR | 25.2 | 25.25 | 24.4 | 24.45 | 24.45 | -0.3 (-1.21%) | 67,244 |
| 7 Dec 2012 | INR | 25.35 | 25.75 | 24.4 | 24.75 | 24.75 | 0.0 (0.0%) | 342,886 |
| 6 Dec 2012 | INR | 24.7 | 25.05 | 24.65 | 24.75 | 24.75 | 0.0 (0.0%) | 299,643 |
| 5 Dec 2012 | INR | 24.95 | 25.8 | 24.6 | 24.75 | 24.75 | -0.2 (-0.80%) | 106,197 |
| 4 Dec 2012 | INR | 25.3 | 25.4 | 24.85 | 24.95 | 24.95 | -0.45 (-1.77%) | 81,770 |
| 3 Dec 2012 | INR | 25.8 | 26.3 | 25.35 | 25.4 | 25.4 | -0.5 (-1.93%) | 115,246 |
| 30 Nov 2012 | INR | 26.1 | 26.4 | 25.7 | 25.9 | 25.9 | -0.15 (-0.58%) | 49,927 |
| 29 Nov 2012 | INR | 26.25 | 26.45 | 26 | 26.05 | 26.05 | -0.1 (-0.38%) | 47,648 |
| 27 Nov 2012 | INR | 26.5 | 27.15 | 26.05 | 26.15 | 26.15 | -0.15 (-0.57%) | 165,364 |
| 26 Nov 2012 | INR | 26.05 | 26.6 | 25.95 | 26.3 | 26.3 | +0.55 (+2.14%) | 639,950 |
| 23 Nov 2012 | INR | 25.75 | 26.1 | 25.4 | 25.75 | 25.75 | +0.4 (+1.58%) | 148,689 |
| 22 Nov 2012 | INR | 24.8 | 25.7 | 24.8 | 25.35 | 25.35 | +0.95 (+3.89%) | 94,365 |
| 21 Nov 2012 | INR | 24.35 | 24.75 | 24.15 | 24.4 | 24.4 | +0.15 (+0.62%) | 38,148 |
| 20 Nov 2012 | INR | 25.1 | 25.15 | 24.2 | 24.25 | 24.25 | -0.45 (-1.82%) | 36,125 |
| 19 Nov 2012 | INR | 25.8 | 25.8 | 24.55 | 24.7 | 24.7 | -0.8 (-3.14%) | 114,925 |
| 16 Nov 2012 | INR | 26.1 | 26.25 | 25.35 | 25.5 | 25.5 | -0.35 (-1.35%) | 335,209 |
| 15 Nov 2012 | INR | 25.65 | 26.2 | 25.6 | 25.85 | 25.85 | -0.3 (-1.15%) | 65,263 |
| 13 Nov 2012 | INR | 26 | 26.4 | 26 | 26.15 | 26.15 | 0.0 (0.0%) | 28,607 |
| 12 Nov 2012 | INR | 26.1 | 26.95 | 25.8 | 26.15 | 26.15 | +0.2 (+0.77%) | 177,921 |
