| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2012 | INR | 24 | 24.45 | 23.75 | 23.9 | 23.9 | -0.3 (-1.24%) | 166,833 |
| 21 Dec 2012 | INR | 23.9 | 24.7 | 23.55 | 24.2 | 24.2 | -0.15 (-0.62%) | 466,988 |
| 20 Dec 2012 | INR | 26.15 | 26.15 | 24 | 24.35 | 24.35 | -0.6 (-2.40%) | 511,811 |
| 19 Dec 2012 | INR | 24.5 | 24.95 | 24 | 24.95 | 24.95 | +1.15 (+4.83%) | 532,371 |
| 18 Dec 2012 | INR | 22.85 | 23.8 | 22.85 | 23.8 | 23.8 | +1.1 (+4.85%) | 518,497 |
| 17 Dec 2012 | INR | 22.55 | 23.4 | 22.55 | 22.7 | 22.7 | -0.05 (-0.22%) | 191,921 |
| 14 Dec 2012 | INR | 23 | 23.5 | 22.4 | 22.75 | 22.75 | -0.15 (-0.66%) | 324,197 |
| 13 Dec 2012 | INR | 23.55 | 23.7 | 22.7 | 22.9 | 22.9 | -0.45 (-1.93%) | 386,785 |
| 12 Dec 2012 | INR | 23.25 | 23.75 | 23.2 | 23.35 | 23.35 | -0.1 (-0.43%) | 287,020 |
| 11 Dec 2012 | INR | 24.35 | 24.35 | 23.25 | 23.45 | 23.45 | -0.7 (-2.90%) | 447,304 |
| 10 Dec 2012 | INR | 24.5 | 24.7 | 23.8 | 24.15 | 24.15 | -0.1 (-0.41%) | 342,523 |
| 7 Dec 2012 | INR | 25.15 | 25.35 | 24.1 | 24.25 | 24.25 | -0.85 (-3.39%) | 543,326 |
| 6 Dec 2012 | INR | 24.35 | 25.1 | 23 | 25.1 | 25.1 | +1.15 (+4.80%) | 1,992,589 |
| 5 Dec 2012 | INR | 22.9 | 24 | 22.7 | 23.95 | 23.95 | +1.05 (+4.59%) | 1,312,313 |
| 4 Dec 2012 | INR | 23.15 | 23.15 | 22.5 | 22.9 | 22.9 | +0.05 (+0.22%) | 923,718 |
| 3 Dec 2012 | INR | 23 | 23.25 | 22.4 | 22.85 | 22.85 | -0.3 (-1.30%) | 1,003,487 |
| 30 Nov 2012 | INR | 22 | 23.25 | 21.75 | 23.15 | 23.15 | +1 (+4.51%) | 1,374,178 |
| 29 Nov 2012 | INR | 22.5 | 22.95 | 21.7 | 22.15 | 22.15 | -0.65 (-2.85%) | 785,010 |
| 27 Nov 2012 | INR | 23.25 | 23.35 | 22.7 | 22.8 | 22.8 | 0.0 (0.0%) | 473,308 |
| 26 Nov 2012 | INR | 23 | 23.2 | 22.5 | 22.8 | 22.8 | -0.1 (-0.44%) | 559,165 |
| 23 Nov 2012 | INR | 22.7 | 23.4 | 22.65 | 22.9 | 22.9 | +0.15 (+0.66%) | 455,523 |
| 22 Nov 2012 | INR | 23.3 | 23.3 | 22.45 | 22.75 | 22.75 | -0.15 (-0.66%) | 116,751 |
| 21 Nov 2012 | INR | 22.7 | 23.3 | 22.1 | 22.9 | 22.9 | +0.25 (+1.10%) | 1,125,382 |
| 20 Nov 2012 | INR | 23.9 | 23.9 | 22.65 | 22.65 | 22.65 | -1.15 (-4.83%) | 333,018 |
| 19 Nov 2012 | INR | 26.3 | 26.3 | 23.8 | 23.8 | 23.8 | -1.25 (-4.99%) | 1,410,200 |
| 16 Nov 2012 | INR | 24.2 | 25.05 | 24.2 | 25.05 | 25.05 | +1.15 (+4.81%) | 564,416 |
| 15 Nov 2012 | INR | 23 | 23.9 | 22.6 | 23.9 | 23.9 | +1.1 (+4.82%) | 336,577 |
| 13 Nov 2012 | INR | 22.75 | 23.85 | 22.5 | 22.8 | 22.8 | +0.05 (+0.22%) | 127,758 |
| 12 Nov 2012 | INR | 22.3 | 23.1 | 22.3 | 22.75 | 22.75 | 0.0 (0.0%) | 246,900 |
| 9 Nov 2012 | INR | 21.5 | 22.95 | 21.5 | 22.75 | 22.75 | +0.7 (+3.17%) | 272,636 |
