| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 23.9 | 23.9 | 22.9 | 23.1 | 23.1 | +0.05 (+0.22%) | 5,510 |
| 24 Dec 2012 | INR | 23.15 | 23.4 | 23.05 | 23.05 | 23.05 | -0.25 (-1.07%) | 3,690 |
| 21 Dec 2012 | INR | 23.15 | 23.9 | 23.15 | 23.3 | 23.3 | -0.55 (-2.31%) | 1,507 |
| 20 Dec 2012 | INR | 23.65 | 24.05 | 23.15 | 23.85 | 23.85 | +0.15 (+0.63%) | 4,650 |
| 19 Dec 2012 | INR | 23.9 | 23.9 | 23.6 | 23.7 | 23.7 | +0.3 (+1.28%) | 928 |
| 18 Dec 2012 | INR | 23 | 23.85 | 23 | 23.4 | 23.4 | +0.3 (+1.30%) | 1,931 |
| 17 Dec 2012 | INR | 23 | 23.8 | 23 | 23.1 | 23.1 | -0.15 (-0.65%) | 1,745 |
| 14 Dec 2012 | INR | 24.2 | 24.2 | 23.15 | 23.25 | 23.25 | -0.05 (-0.21%) | 4,218 |
| 13 Dec 2012 | INR | 24.75 | 24.75 | 23.15 | 23.3 | 23.3 | -0.45 (-1.89%) | 4,413 |
| 12 Dec 2012 | INR | 23.8 | 24 | 23 | 23.75 | 23.75 | +0.3 (+1.28%) | 3,900 |
| 11 Dec 2012 | INR | 23.35 | 24.4 | 23.3 | 23.45 | 23.45 | -0.85 (-3.50%) | 1,801 |
| 10 Dec 2012 | INR | 24.3 | 24.3 | 23.8 | 24.3 | 24.3 | +0.35 (+1.46%) | 740 |
| 7 Dec 2012 | INR | 23.8 | 24.25 | 23.3 | 23.95 | 23.95 | +0.8 (+3.46%) | 8,393 |
| 6 Dec 2012 | INR | 22.6 | 23.4 | 22.55 | 23.15 | 23.15 | -0.15 (-0.64%) | 5,655 |
| 5 Dec 2012 | INR | 23.1 | 23.6 | 23.05 | 23.3 | 23.3 | -0.2 (-0.85%) | 2,041 |
| 4 Dec 2012 | INR | 23.85 | 24 | 23.5 | 23.5 | 23.5 | -0.1 (-0.42%) | 2,837 |
| 3 Dec 2012 | INR | 22.6 | 24 | 22.6 | 23.6 | 23.6 | +0.3 (+1.29%) | 4,040 |
| 30 Nov 2012 | INR | 23.25 | 23.5 | 22.35 | 23.3 | 23.3 | +0.3 (+1.30%) | 5,904 |
| 29 Nov 2012 | INR | 22.2 | 23.2 | 22.2 | 23 | 23 | +0.8 (+3.60%) | 7,461 |
| 27 Nov 2012 | INR | 22.1 | 22.8 | 22.1 | 22.2 | 22.2 | +0.15 (+0.68%) | 455 |
| 26 Nov 2012 | INR | 22.1 | 23.25 | 21.5 | 22.05 | 22.05 | -0.4 (-1.78%) | 4,778 |
| 23 Nov 2012 | INR | 22.15 | 22.5 | 22.1 | 22.45 | 22.45 | -0.1 (-0.44%) | 5,827 |
| 22 Nov 2012 | INR | 23 | 23 | 22.3 | 22.55 | 22.55 | -0.2 (-0.88%) | 4,751 |
| 21 Nov 2012 | INR | 22.75 | 23 | 22.6 | 22.75 | 22.75 | -0.25 (-1.09%) | 1,399 |
| 20 Nov 2012 | INR | 23.7 | 23.7 | 22.8 | 23 | 23 | +0.2 (+0.88%) | 1,160 |
| 19 Nov 2012 | INR | 24.7 | 24.7 | 22.65 | 22.8 | 22.8 | -0.55 (-2.36%) | 885 |
| 16 Nov 2012 | INR | 24.35 | 24.35 | 23 | 23.35 | 23.35 | 0.0 (0.0%) | 4,963 |
| 15 Nov 2012 | INR | 24.1 | 24.1 | 23.35 | 23.35 | 23.35 | -0.5 (-2.10%) | 358 |
| 13 Nov 2012 | INR | 24 | 24.65 | 23.05 | 23.85 | 23.85 | -0.15 (-0.63%) | 1,466 |
| 12 Nov 2012 | INR | 23.05 | 24 | 22.75 | 24 | 24 | +0.65 (+2.78%) | 2,001 |
