| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 23.55 | 23.55 | 23.1 | 23.3 | 23.3 | -0.3 (-1.27%) | 5,824 |
| 24 Dec 2012 | INR | 23.5 | 23.9 | 23.45 | 23.6 | 23.6 | 0.0 (0.0%) | 1,731 |
| 21 Dec 2012 | INR | 24 | 24.15 | 23.5 | 23.6 | 23.6 | -0.6 (-2.48%) | 4,884 |
| 20 Dec 2012 | INR | 24.35 | 24.7 | 24 | 24.2 | 24.2 | -0.3 (-1.22%) | 3,363 |
| 19 Dec 2012 | INR | 24.5 | 25.2 | 24.35 | 24.5 | 24.5 | 0.0 (0.0%) | 10,875 |
| 18 Dec 2012 | INR | 25.2 | 25.2 | 24.4 | 24.5 | 24.5 | -0.5 (-2%) | 8,314 |
| 17 Dec 2012 | INR | 25.15 | 25.6 | 24.1 | 25 | 25 | +1.7 (+7.30%) | 36,589 |
| 14 Dec 2012 | INR | 23.55 | 23.95 | 23 | 23.3 | 23.3 | -0.55 (-2.31%) | 7,856 |
| 13 Dec 2012 | INR | 24 | 24 | 23.55 | 23.85 | 23.85 | -0.15 (-0.63%) | 6,696 |
| 12 Dec 2012 | INR | 23.95 | 25.4 | 23.75 | 24 | 24 | +0.5 (+2.13%) | 13,450 |
| 11 Dec 2012 | INR | 23.6 | 23.9 | 23.1 | 23.5 | 23.5 | 0.0 (0.0%) | 5,774 |
| 10 Dec 2012 | INR | 24 | 24.05 | 23.05 | 23.5 | 23.5 | -0.8 (-3.29%) | 12,604 |
| 7 Dec 2012 | INR | 24.6 | 25 | 24.15 | 24.3 | 24.3 | -0.5 (-2.02%) | 8,236 |
| 6 Dec 2012 | INR | 25.6 | 25.6 | 24.5 | 24.8 | 24.8 | -0.75 (-2.94%) | 16,608 |
| 5 Dec 2012 | INR | 26.5 | 26.9 | 25.3 | 25.55 | 25.55 | -0.6 (-2.29%) | 35,431 |
| 4 Dec 2012 | INR | 24.5 | 26.5 | 24.5 | 26.15 | 26.15 | +1.75 (+7.17%) | 98,208 |
| 3 Dec 2012 | INR | 23.9 | 24.9 | 22.15 | 24.4 | 24.4 | +1.65 (+7.25%) | 72,481 |
| 30 Nov 2012 | INR | 22.85 | 24.3 | 22.7 | 22.75 | 22.75 | +0.95 (+4.36%) | 59,170 |
| 29 Nov 2012 | INR | 21.7 | 22 | 21.5 | 21.8 | 21.8 | +0.2 (+0.93%) | 12,274 |
| 27 Nov 2012 | INR | 21.85 | 22 | 21.5 | 21.6 | 21.6 | -0.05 (-0.23%) | 6,572 |
| 26 Nov 2012 | INR | 21.7 | 21.95 | 21.5 | 21.65 | 21.65 | -0.05 (-0.23%) | 7,201 |
| 23 Nov 2012 | INR | 21.65 | 22.25 | 21.65 | 21.7 | 21.7 | -0.2 (-0.91%) | 8,343 |
| 22 Nov 2012 | INR | 21.4 | 22.2 | 21.4 | 21.9 | 21.9 | +0.4 (+1.86%) | 8,925 |
| 21 Nov 2012 | INR | 21.65 | 21.85 | 21.45 | 21.5 | 21.5 | -0.15 (-0.69%) | 4,386 |
| 20 Nov 2012 | INR | 21.8 | 22.35 | 21.5 | 21.65 | 21.65 | -0.35 (-1.59%) | 13,715 |
| 19 Nov 2012 | INR | 22.5 | 22.5 | 21.9 | 22 | 22 | -0.35 (-1.57%) | 7,164 |
| 16 Nov 2012 | INR | 22.7 | 22.75 | 22.1 | 22.35 | 22.35 | +0.2 (+0.90%) | 11,240 |
| 15 Nov 2012 | INR | 23.1 | 23.25 | 22 | 22.15 | 22.15 | -1.05 (-4.53%) | 22,932 |
| 13 Nov 2012 | INR | 21.25 | 24.5 | 21.25 | 23.2 | 23.2 | -0.05 (-0.22%) | 10,869 |
| 12 Nov 2012 | INR | 24.2 | 24.2 | 21.6 | 23.25 | 23.25 | -1.1 (-4.52%) | 46,329 |
