| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2012 | INR | 26.25 | 26.35 | 25.3 | 25.6 | 25.6 | -0.85 (-3.21%) | 66,722 |
| 20 Dec 2012 | INR | 27.6 | 27.6 | 26.1 | 26.45 | 26.45 | -0.95 (-3.47%) | 79,135 |
| 19 Dec 2012 | INR | 27 | 28.6 | 27 | 27.4 | 27.4 | +1.2 (+4.58%) | 427,502 |
| 18 Dec 2012 | INR | 27.8 | 27.8 | 25.65 | 26.2 | 26.2 | -0.15 (-0.57%) | 71,942 |
| 17 Dec 2012 | INR | 31 | 31 | 26 | 26.35 | 26.35 | +0.35 (+1.35%) | 177,960 |
| 14 Dec 2012 | INR | 28.4 | 28.4 | 24.4 | 26 | 26 | -0.35 (-1.33%) | 128,481 |
| 13 Dec 2012 | INR | 26.9 | 28.7 | 25.45 | 26.35 | 26.35 | -0.15 (-0.57%) | 482,701 |
| 12 Dec 2012 | INR | 33.05 | 33.05 | 26.1 | 26.5 | 26.5 | -1.05 (-3.81%) | 718,431 |
| 11 Dec 2012 | INR | 20 | 27.65 | 20 | 27.55 | 27.55 | +4.5 (+19.52%) | 1,588,471 |
| 10 Dec 2012 | INR | 21 | 23.75 | 21 | 23.05 | 23.05 | -0.25 (-1.07%) | 63,506 |
| 7 Dec 2012 | INR | 23.8 | 24 | 23 | 23.3 | 23.3 | 0.0 (0.0%) | 125,649 |
| 6 Dec 2012 | INR | 23 | 23.75 | 22.85 | 23.3 | 23.3 | +0.05 (+0.22%) | 68,227 |
| 5 Dec 2012 | INR | 22 | 23.9 | 22 | 23.25 | 23.25 | +0.5 (+2.20%) | 103,750 |
| 4 Dec 2012 | INR | 22.05 | 23.5 | 22.05 | 22.75 | 22.75 | +0.25 (+1.11%) | 32,237 |
| 3 Dec 2012 | INR | 21 | 23.95 | 21 | 22.5 | 22.5 | -0.15 (-0.66%) | 48,017 |
| 30 Nov 2012 | INR | 22.85 | 23.25 | 22.5 | 22.65 | 22.65 | -0.4 (-1.74%) | 82,744 |
| 29 Nov 2012 | INR | 26.8 | 26.8 | 22.9 | 23.05 | 23.05 | -0.3 (-1.28%) | 99,496 |
| 27 Nov 2012 | INR | 22.5 | 24.15 | 22.5 | 23.35 | 23.35 | +0.4 (+1.74%) | 211,278 |
| 26 Nov 2012 | INR | 24.2 | 24.2 | 22.5 | 22.95 | 22.95 | -1.2 (-4.97%) | 148,471 |
| 23 Nov 2012 | INR | 27 | 27 | 23.5 | 24.15 | 24.15 | 0.0 (0.0%) | 36,925 |
| 22 Nov 2012 | INR | 27 | 27 | 24 | 24.15 | 24.15 | +0.05 (+0.21%) | 34,165 |
| 21 Nov 2012 | INR | 24.85 | 25 | 24.05 | 24.1 | 24.1 | -0.15 (-0.62%) | 48,187 |
| 20 Nov 2012 | INR | 26.55 | 26.55 | 24.05 | 24.25 | 24.25 | -0.8 (-3.19%) | 65,953 |
| 19 Nov 2012 | INR | 23 | 25.65 | 23 | 25.05 | 25.05 | +1.55 (+6.60%) | 332,064 |
| 16 Nov 2012 | INR | 23.6 | 24.3 | 23.4 | 23.5 | 23.5 | -0.35 (-1.47%) | 48,316 |
| 15 Nov 2012 | INR | 20 | 25.3 | 20 | 23.85 | 23.85 | +0.05 (+0.21%) | 33,347 |
| 13 Nov 2012 | INR | 26.75 | 26.75 | 23.1 | 23.8 | 23.8 | -0.2 (-0.83%) | 21,484 |
| 12 Nov 2012 | INR | 23.2 | 25.4 | 23.2 | 24 | 24 | +0.15 (+0.63%) | 15,925 |
| 9 Nov 2012 | INR | 23.15 | 24.8 | 23.15 | 23.85 | 23.85 | -0.55 (-2.25%) | 15,201 |
| 8 Nov 2012 | INR | 24 | 24.75 | 23.95 | 24.4 | 24.4 | +0.1 (+0.41%) | 49,193 |
