| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 33.65 | 34.95 | 32 | 32.05 | 32.05 | -1.6 (-4.75%) | 5,386 |
| 24 Dec 2012 | INR | 33.7 | 33.7 | 33.35 | 33.65 | 33.65 | +1.55 (+4.83%) | 5,410 |
| 21 Dec 2012 | INR | 32.1 | 32.1 | 31.25 | 32.1 | 32.1 | +1.5 (+4.90%) | 18,236 |
| 20 Dec 2012 | INR | 30.6 | 31 | 30 | 30.6 | 30.6 | +0.9 (+3.03%) | 3,612 |
| 19 Dec 2012 | INR | 30.4 | 31.75 | 29.6 | 29.7 | 29.7 | -0.6 (-1.98%) | 4,352 |
| 18 Dec 2012 | INR | 30.4 | 30.45 | 29.4 | 30.3 | 30.3 | +1.3 (+4.48%) | 3,298 |
| 17 Dec 2012 | INR | 28.7 | 30.65 | 28.7 | 29 | 29 | -0.95 (-3.17%) | 3,345 |
| 14 Dec 2012 | INR | 30.9 | 30.9 | 29 | 29.95 | 29.95 | +0.4 (+1.35%) | 2,713 |
| 13 Dec 2012 | INR | 30.15 | 30.15 | 28.5 | 29.55 | 29.55 | +0.2 (+0.68%) | 1,993 |
| 12 Dec 2012 | INR | 30.95 | 31.3 | 28.4 | 29.35 | 29.35 | -0.5 (-1.68%) | 7,160 |
| 11 Dec 2012 | INR | 30.55 | 30.55 | 27.95 | 29.85 | 29.85 | +0.45 (+1.53%) | 7,916 |
| 10 Dec 2012 | INR | 29.4 | 29.4 | 28.3 | 29.4 | 29.4 | +1.4 (+5%) | 13,423 |
| 7 Dec 2012 | INR | 27.8 | 28 | 27.5 | 28 | 28 | +1.3 (+4.87%) | 16,352 |
| 6 Dec 2012 | INR | 26.7 | 26.8 | 25.55 | 26.7 | 26.7 | +1.15 (+4.50%) | 13,004 |
| 5 Dec 2012 | INR | 25.55 | 25.55 | 25 | 25.55 | 25.55 | +1.2 (+4.93%) | 11,605 |
| 4 Dec 2012 | INR | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | +1.15 (+4.96%) | 502 |
| 3 Dec 2012 | INR | 22.7 | 23.2 | 22.7 | 23.2 | 23.2 | +1.1 (+4.98%) | 3,083 |
| 30 Nov 2012 | INR | 21.9 | 22.1 | 21.9 | 22.1 | 22.1 | +1.05 (+4.99%) | 2,483 |
| 29 Nov 2012 | INR | 22 | 22 | 21 | 21.05 | 21.05 | +0.05 (+0.24%) | 26,619 |
| 27 Nov 2012 | INR | 21.7 | 21.7 | 21 | 21 | 21 | +0.3 (+1.45%) | 4,136 |
| 26 Nov 2012 | INR | 21.5 | 21.5 | 20.7 | 20.7 | 20.7 | +0.2 (+0.98%) | 1,809 |
| 23 Nov 2012 | INR | 21 | 21 | 20.4 | 20.5 | 20.5 | -0.4 (-1.91%) | 1,700 |
| 22 Nov 2012 | INR | 21.85 | 21.85 | 20.75 | 20.9 | 20.9 | -0.65 (-3.02%) | 1,961 |
| 21 Nov 2012 | INR | 20.05 | 21.55 | 20.05 | 21.55 | 21.55 | +0.45 (+2.13%) | 1,420 |
| 20 Nov 2012 | INR | 21 | 21.1 | 21 | 21.1 | 21.1 | -0.9 (-4.09%) | 2,796 |
| 19 Nov 2012 | INR | 22.3 | 22.4 | 22 | 22 | 22 | +0.05 (+0.23%) | 600 |
| 16 Nov 2012 | INR | 22.45 | 22.45 | 20.75 | 21.95 | 21.95 | +0.15 (+0.69%) | 554 |
| 15 Nov 2012 | INR | 21.95 | 21.95 | 20.95 | 21.8 | 21.8 | -0.2 (-0.91%) | 1,700 |
| 13 Nov 2012 | INR | 22 | 22.5 | 20.4 | 22 | 22 | +0.55 (+2.56%) | 1,950 |
| 12 Nov 2012 | INR | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | +0.85 (+4.13%) | 100 |
