| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 18.75 | 19.25 | 18.6 | 18.95 | 18.95 | -0.05 (-0.26%) | 6,377 |
| 24 Dec 2012 | INR | 19 | 19.25 | 18.9 | 19 | 19 | +0.3 (+1.60%) | 838 |
| 21 Dec 2012 | INR | 19.55 | 19.55 | 18.65 | 18.7 | 18.7 | -0.75 (-3.86%) | 5,614 |
| 20 Dec 2012 | INR | 19.5 | 19.7 | 19.1 | 19.45 | 19.45 | 0.0 (0.0%) | 15,628 |
| 19 Dec 2012 | INR | 19.7 | 19.8 | 19.25 | 19.45 | 19.45 | +0.3 (+1.57%) | 9,680 |
| 18 Dec 2012 | INR | 19.45 | 19.55 | 19 | 19.15 | 19.15 | +0.2 (+1.06%) | 11,910 |
| 17 Dec 2012 | INR | 19 | 19.4 | 18.9 | 18.95 | 18.95 | -0.35 (-1.81%) | 12,524 |
| 14 Dec 2012 | INR | 19.75 | 19.75 | 19.2 | 19.3 | 19.3 | +0.05 (+0.26%) | 8,053 |
| 13 Dec 2012 | INR | 20.1 | 20.1 | 19.25 | 19.25 | 19.25 | -0.55 (-2.78%) | 7,043 |
| 12 Dec 2012 | INR | 20.15 | 20.25 | 19.8 | 19.8 | 19.8 | -0.45 (-2.22%) | 9,820 |
| 11 Dec 2012 | INR | 20.7 | 20.9 | 20 | 20.25 | 20.25 | -0.05 (-0.25%) | 15,960 |
| 10 Dec 2012 | INR | 21 | 21 | 20.15 | 20.3 | 20.3 | -0.15 (-0.73%) | 15,718 |
| 7 Dec 2012 | INR | 20.2 | 21.5 | 20 | 20.45 | 20.45 | +0.6 (+3.02%) | 38,778 |
| 6 Dec 2012 | INR | 20.25 | 20.35 | 19.55 | 19.85 | 19.85 | -0.4 (-1.98%) | 22,098 |
| 5 Dec 2012 | INR | 20.2 | 20.5 | 20.1 | 20.25 | 20.25 | +0.45 (+2.27%) | 15,432 |
| 4 Dec 2012 | INR | 20.1 | 20.5 | 19.7 | 19.8 | 19.8 | -0.3 (-1.49%) | 20,881 |
| 3 Dec 2012 | INR | 19.9 | 20.7 | 19.55 | 20.1 | 20.1 | +0.65 (+3.34%) | 21,408 |
| 30 Nov 2012 | INR | 19.9 | 20 | 19.1 | 19.45 | 19.45 | -0.15 (-0.77%) | 20,967 |
| 29 Nov 2012 | INR | 19.2 | 20.2 | 19.2 | 19.6 | 19.6 | +0.5 (+2.62%) | 13,737 |
| 27 Nov 2012 | INR | 19.5 | 20 | 19 | 19.1 | 19.1 | -0.4 (-2.05%) | 16,353 |
| 26 Nov 2012 | INR | 19.35 | 19.7 | 18.6 | 19.5 | 19.5 | +0.7 (+3.72%) | 8,110 |
| 23 Nov 2012 | INR | 18.8 | 19 | 18.8 | 18.8 | 18.8 | -0.2 (-1.05%) | 1,218 |
| 22 Nov 2012 | INR | 19.35 | 19.35 | 18.95 | 19 | 19 | -0.05 (-0.26%) | 5,390 |
| 21 Nov 2012 | INR | 19.25 | 19.3 | 19 | 19.05 | 19.05 | +0.25 (+1.33%) | 10,928 |
| 20 Nov 2012 | INR | 18.9 | 19.2 | 18.75 | 18.8 | 18.8 | 0.0 (0.0%) | 7,547 |
| 19 Nov 2012 | INR | 20 | 20 | 18.7 | 18.8 | 18.8 | -0.85 (-4.33%) | 26,554 |
| 16 Nov 2012 | INR | 20.2 | 20.7 | 19.5 | 19.65 | 19.65 | -0.7 (-3.44%) | 83,537 |
| 15 Nov 2012 | INR | 21.3 | 21.4 | 20.1 | 20.35 | 20.35 | -0.65 (-3.10%) | 25,612 |
| 13 Nov 2012 | INR | 20.35 | 21.45 | 20.35 | 21 | 21 | +0.65 (+3.19%) | 15,396 |
| 12 Nov 2012 | INR | 20.2 | 22.25 | 20.15 | 20.35 | 20.35 | -0.15 (-0.73%) | 93,087 |
