| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 25.5 | 26.75 | 25.25 | 25.8 | 25.8 | +0.65 (+2.58%) | 1,008,274 |
| 24 Dec 2012 | INR | 26 | 26.85 | 25.05 | 25.15 | 25.15 | -0.7 (-2.71%) | 781,948 |
| 21 Dec 2012 | INR | 27.1 | 27.1 | 25.5 | 25.85 | 25.85 | -1.15 (-4.26%) | 878,925 |
| 20 Dec 2012 | INR | 28.2 | 28.75 | 26.4 | 27 | 27 | -0.95 (-3.40%) | 1,881,739 |
| 19 Dec 2012 | INR | 28.2 | 29.25 | 27 | 27.95 | 27.95 | +0.45 (+1.64%) | 2,642,081 |
| 18 Dec 2012 | INR | 26.95 | 27.55 | 26.5 | 27.5 | 27.5 | +2.45 (+9.78%) | 3,394,667 |
| 17 Dec 2012 | INR | 25 | 25.6 | 24.95 | 25.05 | 25.05 | +0.35 (+1.42%) | 1,754,121 |
| 14 Dec 2012 | INR | 25.4 | 25.4 | 24.5 | 24.7 | 24.7 | -0.1 (-0.40%) | 954,100 |
| 13 Dec 2012 | INR | 24.5 | 26.3 | 24 | 24.8 | 24.8 | +0.35 (+1.43%) | 1,948,736 |
| 12 Dec 2012 | INR | 22.95 | 24.5 | 22.95 | 24.45 | 24.45 | +2.15 (+9.64%) | 866,483 |
| 11 Dec 2012 | INR | 20.4 | 22.3 | 20.4 | 22.3 | 22.3 | +2 (+9.85%) | 1,518,605 |
| 10 Dec 2012 | INR | 20 | 20.9 | 20 | 20.3 | 20.3 | +0.3 (+1.50%) | 616,287 |
| 7 Dec 2012 | INR | 20.35 | 20.35 | 20 | 20 | 20 | -0.05 (-0.25%) | 339,080 |
| 6 Dec 2012 | INR | 20.55 | 21.1 | 20 | 20.05 | 20.05 | -0.6 (-2.91%) | 353,729 |
| 5 Dec 2012 | INR | 21.6 | 21.6 | 20.5 | 20.65 | 20.65 | -0.35 (-1.67%) | 465,748 |
| 4 Dec 2012 | INR | 21 | 21.3 | 20.75 | 21 | 21 | +0.4 (+1.94%) | 471,856 |
| 3 Dec 2012 | INR | 20.05 | 21.1 | 19.85 | 20.6 | 20.6 | +1.08 (+5.53%) | 746,112 |
| 30 Nov 2012 | INR | 19.95 | 19.95 | 19.4 | 19.52 | 19.52 | -0.21 (-1.06%) | 310,766 |
| 29 Nov 2012 | INR | 20 | 20.5 | 19.5 | 19.73 | 19.73 | -0.14 (-0.70%) | 494,036 |
| 27 Nov 2012 | INR | 20.5 | 21.15 | 19.62 | 19.87 | 19.87 | -0.64 (-3.12%) | 578,277 |
| 26 Nov 2012 | INR | 19.5 | 21 | 19.1 | 20.51 | 20.51 | +1.23 (+6.38%) | 773,279 |
| 23 Nov 2012 | INR | 16.36 | 19.35 | 16.3 | 19.28 | 19.28 | +3.15 (+19.53%) | 1,978,710 |
| 22 Nov 2012 | INR | 16.38 | 16.4 | 15.8 | 16.13 | 16.13 | +0.51 (+3.27%) | 324,061 |
| 21 Nov 2012 | INR | 13.25 | 15.62 | 13.07 | 15.62 | 15.62 | +2.6 (+19.97%) | 1,161,927 |
| 20 Nov 2012 | INR | 13.5 | 13.81 | 13.01 | 13.02 | 13.02 | -0.73 (-5.31%) | 51,137 |
| 19 Nov 2012 | INR | 14 | 14.15 | 13.26 | 13.75 | 13.75 | -0.23 (-1.65%) | 8,636 |
| 16 Nov 2012 | INR | 13.51 | 14.84 | 13.11 | 13.98 | 13.98 | +0.4 (+2.95%) | 84,117 |
| 15 Nov 2012 | INR | 15.01 | 15.29 | 13.3 | 13.58 | 13.58 | -1.95 (-12.56%) | 63,364 |
| 13 Nov 2012 | INR | 15.15 | 15.75 | 15 | 15.53 | 15.53 | +0.54 (+3.60%) | 192,939 |
| 12 Nov 2012 | INR | 14.26 | 15.9 | 14.26 | 14.99 | 14.99 | +0.25 (+1.70%) | 261,452 |
