| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2012 | INR | 21.1 | 23.05 | 21.05 | 23 | 23 | +1.3 (+5.99%) | 2,184 |
| 21 Dec 2012 | INR | 22.2 | 23 | 21.5 | 21.7 | 21.7 | -0.3 (-1.36%) | 1,870 |
| 20 Dec 2012 | INR | 22.3 | 23 | 21.6 | 22 | 22 | -0.85 (-3.72%) | 1,636 |
| 19 Dec 2012 | INR | 23.3 | 23.85 | 22.1 | 22.85 | 22.85 | 0.0 (0.0%) | 1,802 |
| 18 Dec 2012 | INR | 22.1 | 23.8 | 21.25 | 22.85 | 22.85 | 0.0 (0.0%) | 3,564 |
| 17 Dec 2012 | INR | 21.95 | 23 | 21.75 | 22.85 | 22.85 | +1.45 (+6.78%) | 1,635 |
| 14 Dec 2012 | INR | 23.25 | 23.25 | 21.4 | 21.4 | 21.4 | -0.7 (-3.17%) | 1,366 |
| 13 Dec 2012 | INR | 23 | 24.7 | 22 | 22.1 | 22.1 | -1.15 (-4.95%) | 4,482 |
| 12 Dec 2012 | INR | 24 | 25.2 | 23 | 23.25 | 23.25 | -1.9 (-7.55%) | 6,223 |
| 11 Dec 2012 | INR | 24.55 | 25.75 | 23.55 | 25.15 | 25.15 | -0.85 (-3.27%) | 5,381 |
| 10 Dec 2012 | INR | 25.7 | 26.15 | 24.35 | 26 | 26 | +2.2 (+9.24%) | 1,901 |
| 7 Dec 2012 | INR | 24.95 | 26.2 | 23.8 | 23.8 | 23.8 | -0.75 (-3.05%) | 1,701 |
| 6 Dec 2012 | INR | 23.45 | 25.3 | 23.05 | 24.55 | 24.55 | +1.5 (+6.51%) | 1,803 |
| 5 Dec 2012 | INR | 23.75 | 24.4 | 22.5 | 23.05 | 23.05 | -0.1 (-0.43%) | 1,728 |
| 4 Dec 2012 | INR | 24.6 | 24.6 | 22.85 | 23.15 | 23.15 | +0.5 (+2.21%) | 1,467 |
| 3 Dec 2012 | INR | 24.5 | 24.5 | 22.5 | 22.65 | 22.65 | -0.9 (-3.82%) | 5,375 |
| 30 Nov 2012 | INR | 25 | 25 | 23.4 | 23.55 | 23.55 | -0.25 (-1.05%) | 503 |
| 29 Nov 2012 | INR | 26.2 | 26.2 | 23 | 23.8 | 23.8 | -1.15 (-4.61%) | 1,485 |
| 27 Nov 2012 | INR | 25.8 | 25.8 | 24.85 | 24.95 | 24.95 | 0.0 (0.0%) | 2,089 |
| 26 Nov 2012 | INR | 25.4 | 26 | 23.55 | 24.95 | 24.95 | +0.7 (+2.89%) | 2,035 |
| 23 Nov 2012 | INR | 25.9 | 26.3 | 23.35 | 24.25 | 24.25 | -1.2 (-4.72%) | 3,093 |
| 22 Nov 2012 | INR | 24.4 | 25.75 | 24 | 25.45 | 25.45 | +0.75 (+3.04%) | 2,318 |
| 21 Nov 2012 | INR | 26.5 | 26.5 | 24.7 | 24.7 | 24.7 | -1.75 (-6.62%) | 1,986 |
| 20 Nov 2012 | INR | 25.5 | 27 | 25.5 | 26.45 | 26.45 | +0.15 (+0.57%) | 2,112 |
| 19 Nov 2012 | INR | 25.8 | 27.8 | 25.2 | 26.3 | 26.3 | -0.65 (-2.41%) | 1,521 |
| 16 Nov 2012 | INR | 26 | 26.95 | 24.85 | 26.95 | 26.95 | +0.1 (+0.37%) | 1,808 |
| 15 Nov 2012 | INR | 27.7 | 28.15 | 26.75 | 26.85 | 26.85 | +0.1 (+0.37%) | 1,682 |
| 13 Nov 2012 | INR | 25.4 | 27.75 | 25.4 | 26.75 | 26.75 | +1.35 (+5.31%) | 1,200 |
| 12 Nov 2012 | INR | 23.7 | 25.5 | 23.55 | 25.4 | 25.4 | +1.6 (+6.72%) | 2,051 |
| 9 Nov 2012 | INR | 22.75 | 24.65 | 22.75 | 23.8 | 23.8 | +0.65 (+2.81%) | 2,236 |
