| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 17.95 | 19.35 | 17.95 | 19.15 | 19.15 | +1.25 (+6.98%) | 45,025 |
| 24 Dec 2012 | INR | 20.35 | 21.1 | 16.6 | 17.9 | 17.9 | -2.1 (-10.50%) | 407,718 |
| 21 Dec 2012 | INR | 23 | 23.8 | 19.35 | 20 | 20 | -2.6 (-11.50%) | 526,458 |
| 20 Dec 2012 | INR | 20.55 | 23.45 | 20.45 | 22.6 | 22.6 | +2.15 (+10.51%) | 59,572 |
| 19 Dec 2012 | INR | 21.15 | 21.15 | 20.3 | 20.45 | 20.45 | -0.55 (-2.62%) | 22,045 |
| 18 Dec 2012 | INR | 20.45 | 21.55 | 20.45 | 21 | 21 | -0.6 (-2.78%) | 6,876 |
| 17 Dec 2012 | INR | 21.9 | 21.9 | 21.2 | 21.6 | 21.6 | +0.35 (+1.65%) | 7,887 |
| 14 Dec 2012 | INR | 21.75 | 21.75 | 21 | 21.25 | 21.25 | +0.05 (+0.24%) | 19,527 |
| 13 Dec 2012 | INR | 21.5 | 21.5 | 21 | 21.2 | 21.2 | -0.25 (-1.17%) | 8,326 |
| 12 Dec 2012 | INR | 22.4 | 22.4 | 20.85 | 21.45 | 21.45 | -0.35 (-1.61%) | 21,784 |
| 11 Dec 2012 | INR | 22.5 | 22.6 | 21.45 | 21.8 | 21.8 | -0.8 (-3.54%) | 12,881 |
| 10 Dec 2012 | INR | 22 | 22.9 | 22 | 22.6 | 22.6 | +0.85 (+3.91%) | 12,977 |
| 7 Dec 2012 | INR | 22.75 | 23.8 | 21.25 | 21.75 | 21.75 | -1.8 (-7.64%) | 28,367 |
| 6 Dec 2012 | INR | 23.75 | 24 | 23 | 23.55 | 23.55 | +0.25 (+1.07%) | 33,737 |
| 5 Dec 2012 | INR | 21.45 | 23.85 | 21.45 | 23.3 | 23.3 | +1.7 (+7.87%) | 18,931 |
| 4 Dec 2012 | INR | 22 | 22.5 | 21 | 21.6 | 21.6 | -0.45 (-2.04%) | 55,872 |
| 3 Dec 2012 | INR | 23.2 | 23.75 | 21.6 | 22.05 | 22.05 | -1.75 (-7.35%) | 79,176 |
| 30 Nov 2012 | INR | 23.5 | 24 | 23.5 | 23.8 | 23.8 | +0.1 (+0.42%) | 8,625 |
| 29 Nov 2012 | INR | 23.9 | 24 | 23.5 | 23.7 | 23.7 | +0.45 (+1.94%) | 6,931 |
| 27 Nov 2012 | INR | 22 | 24.4 | 22 | 23.25 | 23.25 | +0.6 (+2.65%) | 26,036 |
| 26 Nov 2012 | INR | 23.05 | 23.45 | 22.1 | 22.65 | 22.65 | -0.75 (-3.21%) | 12,823 |
| 23 Nov 2012 | INR | 23.15 | 23.65 | 22.9 | 23.4 | 23.4 | -0.2 (-0.85%) | 7,143 |
| 22 Nov 2012 | INR | 23.45 | 24.1 | 23.45 | 23.6 | 23.6 | -0.3 (-1.26%) | 4,329 |
| 21 Nov 2012 | INR | 23 | 24.1 | 23 | 23.9 | 23.9 | +0.8 (+3.46%) | 7,790 |
| 20 Nov 2012 | INR | 25.75 | 25.75 | 22.85 | 23.1 | 23.1 | -0.15 (-0.65%) | 22,925 |
| 19 Nov 2012 | INR | 23.25 | 23.8 | 22.75 | 23.25 | 23.25 | +0.5 (+2.20%) | 23,679 |
| 16 Nov 2012 | INR | 22.75 | 24.8 | 22.6 | 22.75 | 22.75 | -0.1 (-0.44%) | 9,161 |
| 15 Nov 2012 | INR | 24 | 24 | 22.6 | 22.85 | 22.85 | -1.3 (-5.38%) | 57,807 |
| 13 Nov 2012 | INR | 24.45 | 25.9 | 23.95 | 24.15 | 24.15 | -0.3 (-1.23%) | 11,353 |
| 12 Nov 2012 | INR | 26.5 | 26.5 | 24.35 | 24.45 | 24.45 | -1.25 (-4.86%) | 23,987 |
