| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2012 | INR | 25.7 | 25.75 | 24.55 | 25 | 25 | +0.25 (+1.01%) | 10,379 |
| 21 Dec 2012 | INR | 25.7 | 25.7 | 24.75 | 24.75 | 24.75 | 0.0 (0.0%) | 18,403 |
| 20 Dec 2012 | INR | 25.85 | 25.85 | 24.5 | 24.75 | 24.75 | -0.55 (-2.17%) | 16,889 |
| 19 Dec 2012 | INR | 25 | 25.7 | 25 | 25.3 | 25.3 | -0.05 (-0.20%) | 25,001 |
| 18 Dec 2012 | INR | 25.1 | 25.75 | 25 | 25.35 | 25.35 | -0.35 (-1.36%) | 3,607 |
| 17 Dec 2012 | INR | 24.75 | 25.85 | 24.75 | 25.7 | 25.7 | +0.7 (+2.80%) | 5,331 |
| 14 Dec 2012 | INR | 25.85 | 25.85 | 24.5 | 25 | 25 | +0.3 (+1.21%) | 14,789 |
| 13 Dec 2012 | INR | 24.55 | 26.25 | 24.5 | 24.7 | 24.7 | -0.3 (-1.20%) | 9,149 |
| 12 Dec 2012 | INR | 25.95 | 25.95 | 24.5 | 25 | 25 | -0.25 (-0.99%) | 2,305 |
| 11 Dec 2012 | INR | 24.5 | 25.25 | 24.5 | 25.25 | 25.25 | +0.45 (+1.81%) | 31,603 |
| 10 Dec 2012 | INR | 25 | 25.7 | 24.75 | 24.8 | 24.8 | -0.7 (-2.75%) | 26,057 |
| 7 Dec 2012 | INR | 24.8 | 25.5 | 24.75 | 25.5 | 25.5 | +0.4 (+1.59%) | 27,504 |
| 6 Dec 2012 | INR | 25 | 25.25 | 25 | 25.1 | 25.1 | -0.3 (-1.18%) | 25,615 |
| 5 Dec 2012 | INR | 26.5 | 26.5 | 25.4 | 25.4 | 25.4 | -0.55 (-2.12%) | 2,664 |
| 4 Dec 2012 | INR | 26.35 | 26.35 | 25.45 | 25.95 | 25.95 | +0.2 (+0.78%) | 13,945 |
| 3 Dec 2012 | INR | 25.25 | 26.2 | 25.15 | 25.75 | 25.75 | -0.7 (-2.65%) | 5,397 |
| 30 Nov 2012 | INR | 25 | 26.7 | 25 | 26.45 | 26.45 | +0.45 (+1.73%) | 20,500 |
| 29 Nov 2012 | INR | 25.25 | 26.4 | 25.25 | 26 | 26 | -0.3 (-1.14%) | 5,284 |
| 27 Nov 2012 | INR | 25.45 | 26.6 | 25 | 26.3 | 26.3 | +0.9 (+3.54%) | 14,417 |
| 26 Nov 2012 | INR | 26.65 | 26.7 | 25 | 25.4 | 25.4 | -0.7 (-2.68%) | 3,981 |
| 23 Nov 2012 | INR | 26.95 | 26.95 | 24.55 | 26.1 | 26.1 | +0.8 (+3.16%) | 7,322 |
| 22 Nov 2012 | INR | 24.25 | 26.5 | 24.25 | 25.3 | 25.3 | +0.8 (+3.27%) | 14,467 |
| 21 Nov 2012 | INR | 21.3 | 25.25 | 21.3 | 24.5 | 24.5 | -0.2 (-0.81%) | 10,265 |
| 20 Nov 2012 | INR | 24.25 | 24.8 | 24.25 | 24.7 | 24.7 | -0.1 (-0.40%) | 1,875 |
| 19 Nov 2012 | INR | 26.95 | 26.95 | 24.25 | 24.8 | 24.8 | -0.4 (-1.59%) | 12,046 |
| 16 Nov 2012 | INR | 26.95 | 26.95 | 25.1 | 25.2 | 25.2 | -1.05 (-4%) | 9,932 |
| 15 Nov 2012 | INR | 25.55 | 26.3 | 24.25 | 26.25 | 26.25 | +0.65 (+2.54%) | 14,193 |
| 13 Nov 2012 | INR | 24.5 | 26.25 | 24.5 | 25.6 | 25.6 | +0.65 (+2.61%) | 6,779 |
| 12 Nov 2012 | INR | 24 | 25.75 | 24 | 24.95 | 24.95 | +1 (+4.18%) | 9,181 |
| 9 Nov 2012 | INR | 24 | 24.25 | 23.95 | 23.95 | 23.95 | -0.55 (-2.24%) | 10,453 |
