| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 20.15 | 21 | 20.05 | 20.85 | 20.85 | +0.85 (+4.25%) | 3,902 |
| 24 Dec 2012 | INR | 20.3 | 20.3 | 19.6 | 20 | 20 | -0.3 (-1.48%) | 3,319 |
| 21 Dec 2012 | INR | 20.5 | 20.6 | 20.25 | 20.3 | 20.3 | -0.15 (-0.73%) | 5,370 |
| 20 Dec 2012 | INR | 20.4 | 20.45 | 20.4 | 20.45 | 20.45 | +0.05 (+0.25%) | 1,150 |
| 19 Dec 2012 | INR | 20.05 | 20.65 | 20 | 20.4 | 20.4 | -0.2 (-0.97%) | 12,008 |
| 18 Dec 2012 | INR | 20.3 | 20.65 | 20 | 20.6 | 20.6 | +0.2 (+0.98%) | 2,522 |
| 17 Dec 2012 | INR | 20.4 | 20.4 | 20.4 | 20.4 | 20.4 | -0.2 (-0.97%) | 471 |
| 14 Dec 2012 | INR | 20.7 | 20.7 | 20.4 | 20.6 | 20.6 | -0.05 (-0.24%) | 1,175 |
| 13 Dec 2012 | INR | 20.2 | 21.2 | 20.2 | 20.65 | 20.65 | -0.05 (-0.24%) | 4,505 |
| 12 Dec 2012 | INR | 20.15 | 21 | 20 | 20.7 | 20.7 | -0.05 (-0.24%) | 7,795 |
| 11 Dec 2012 | INR | 20.75 | 20.95 | 20 | 20.75 | 20.75 | 0.0 (0.0%) | 3,832 |
| 10 Dec 2012 | INR | 20.65 | 21.2 | 20.65 | 20.75 | 20.75 | -0.5 (-2.35%) | 3,356 |
| 7 Dec 2012 | INR | 20.85 | 21.25 | 20.8 | 21.25 | 21.25 | +0.15 (+0.71%) | 2,400 |
| 6 Dec 2012 | INR | 21.05 | 21.4 | 20 | 21.1 | 21.1 | +0.35 (+1.69%) | 12,541 |
| 5 Dec 2012 | INR | 20.3 | 21 | 20.3 | 20.75 | 20.75 | +0.35 (+1.72%) | 7,319 |
| 4 Dec 2012 | INR | 20.6 | 21.4 | 20.25 | 20.4 | 20.4 | -0.35 (-1.69%) | 10,350 |
| 3 Dec 2012 | INR | 20.3 | 21.35 | 20.3 | 20.75 | 20.75 | -0.1 (-0.48%) | 1,094 |
| 30 Nov 2012 | INR | 20.6 | 20.9 | 20.5 | 20.85 | 20.85 | +0.35 (+1.71%) | 4,942 |
| 29 Nov 2012 | INR | 20.3 | 20.75 | 20.3 | 20.5 | 20.5 | -0.2 (-0.97%) | 4,967 |
| 27 Nov 2012 | INR | 21.1 | 21.1 | 20.5 | 20.7 | 20.7 | +0.35 (+1.72%) | 4,259 |
| 26 Nov 2012 | INR | 20.6 | 20.7 | 20.3 | 20.35 | 20.35 | -0.25 (-1.21%) | 4,950 |
| 23 Nov 2012 | INR | 20.15 | 21 | 20.15 | 20.6 | 20.6 | +0.15 (+0.73%) | 905 |
| 22 Nov 2012 | INR | 20.85 | 20.85 | 20.45 | 20.45 | 20.45 | 0.0 (0.0%) | 295 |
| 21 Nov 2012 | INR | 20.25 | 21.15 | 20 | 20.45 | 20.45 | -0.45 (-2.15%) | 2,769 |
| 20 Nov 2012 | INR | 21.1 | 21.1 | 20.65 | 20.9 | 20.9 | -0.2 (-0.95%) | 6,884 |
| 19 Nov 2012 | INR | 21.6 | 21.6 | 20.85 | 21.1 | 21.1 | +0.15 (+0.72%) | 3,390 |
| 16 Nov 2012 | INR | 21.05 | 21.55 | 20.95 | 20.95 | 20.95 | -0.1 (-0.48%) | 5,643 |
| 15 Nov 2012 | INR | 21.1 | 21.55 | 21 | 21.05 | 21.05 | -0.5 (-2.32%) | 8,858 |
| 13 Nov 2012 | INR | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | +0.1 (+0.47%) | 100 |
| 12 Nov 2012 | INR | 21.3 | 21.75 | 21.2 | 21.45 | 21.45 | +0.2 (+0.94%) | 2,050 |
