| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 22 | 22 | 21.55 | 21.75 | 21.75 | -0.9 (-3.97%) | 933,187 |
| 24 Dec 2012 | INR | 23 | 24 | 22.5 | 22.65 | 22.65 | -1 (-4.23%) | 964,654 |
| 21 Dec 2012 | INR | 24 | 24.1 | 23.25 | 23.65 | 23.65 | -0.25 (-1.05%) | 1,018,598 |
| 20 Dec 2012 | INR | 23.8 | 23.95 | 23.15 | 23.9 | 23.9 | -0.45 (-1.85%) | 946,372 |
| 19 Dec 2012 | INR | 23.55 | 24.45 | 23.25 | 24.35 | 24.35 | 0.0 (0.0%) | 1,220,797 |
| 18 Dec 2012 | INR | 24.9 | 24.9 | 23.5 | 24.35 | 24.35 | -0.3 (-1.22%) | 1,343,231 |
| 17 Dec 2012 | INR | 25 | 25 | 24 | 24.65 | 24.65 | 0.0 (0.0%) | 991,767 |
| 14 Dec 2012 | INR | 24.7 | 25 | 24.5 | 24.65 | 24.65 | -0.55 (-2.18%) | 1,035,405 |
| 13 Dec 2012 | INR | 25.25 | 25.3 | 24.75 | 25.2 | 25.2 | -0.1 (-0.40%) | 1,395,898 |
| 12 Dec 2012 | INR | 25.7 | 25.7 | 25 | 25.3 | 25.3 | -0.05 (-0.20%) | 1,775,660 |
| 11 Dec 2012 | INR | 25.8 | 26.2 | 24.55 | 25.35 | 25.35 | -0.45 (-1.74%) | 1,431,052 |
| 10 Dec 2012 | INR | 26.9 | 26.9 | 25 | 25.8 | 25.8 | +0.05 (+0.19%) | 1,409,889 |
| 7 Dec 2012 | INR | 25.85 | 25.85 | 24.7 | 25.75 | 25.75 | +1 (+4.04%) | 229,368 |
| 6 Dec 2012 | INR | 24.8 | 24.8 | 23.05 | 24.75 | 24.75 | +1.1 (+4.65%) | 1,751,876 |
| 5 Dec 2012 | INR | 22.55 | 23.9 | 22.55 | 23.65 | 23.65 | +0.85 (+3.73%) | 1,180,701 |
| 4 Dec 2012 | INR | 21.3 | 22.95 | 21.3 | 22.8 | 22.8 | +0.9 (+4.11%) | 2,143,426 |
| 3 Dec 2012 | INR | 22 | 22.7 | 21.7 | 21.9 | 21.9 | -0.5 (-2.23%) | 1,426,576 |
| 30 Nov 2012 | INR | 22.45 | 22.45 | 21.05 | 22.4 | 22.4 | +1 (+4.67%) | 1,880,830 |
| 29 Nov 2012 | INR | 20.85 | 21.5 | 20.85 | 21.4 | 21.4 | -0.3 (-1.38%) | 1,585,951 |
| 27 Nov 2012 | INR | 20.8 | 21.9 | 20.55 | 21.7 | 21.7 | +0.1 (+0.46%) | 1,253,319 |
| 26 Nov 2012 | INR | 21.75 | 21.75 | 21.35 | 21.6 | 21.6 | -0.25 (-1.14%) | 1,423,735 |
| 23 Nov 2012 | INR | 20.65 | 22.6 | 20.65 | 21.85 | 21.85 | +0.3 (+1.39%) | 1,585,929 |
| 22 Nov 2012 | INR | 22.7 | 22.7 | 21.4 | 21.55 | 21.55 | -0.2 (-0.92%) | 1,264,603 |
| 21 Nov 2012 | INR | 21.05 | 22 | 21 | 21.75 | 21.75 | +0.1 (+0.46%) | 879,827 |
| 20 Nov 2012 | INR | 21.95 | 21.95 | 20.65 | 21.65 | 21.65 | +0.55 (+2.61%) | 890,562 |
| 19 Nov 2012 | INR | 20.25 | 21.45 | 20.25 | 21.1 | 21.1 | +0.4 (+1.93%) | 825,136 |
| 16 Nov 2012 | INR | 19.95 | 20.75 | 19.3 | 20.7 | 20.7 | +0.5 (+2.48%) | 734,880 |
| 15 Nov 2012 | INR | 19.25 | 20.4 | 19.1 | 20.2 | 20.2 | +0.5 (+2.54%) | 501,379 |
| 13 Nov 2012 | INR | 19.05 | 20.5 | 19.05 | 19.7 | 19.7 | -0.05 (-0.25%) | 96,183 |
| 12 Nov 2012 | INR | 19.5 | 20 | 19.35 | 19.75 | 19.75 | 0.0 (0.0%) | 1,953,476 |
