| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 23.5 | 27.7 | 22.9 | 27.7 | 27.7 | +4.6 (+19.91%) | 66,132 |
| 24 Dec 2012 | INR | 24.2 | 24.95 | 22.7 | 23.1 | 23.1 | -1.4 (-5.71%) | 17,562 |
| 21 Dec 2012 | INR | 21.2 | 25.55 | 21.2 | 24.5 | 24.5 | +3 (+13.95%) | 125,278 |
| 20 Dec 2012 | INR | 22 | 22.25 | 21.3 | 21.5 | 21.5 | -0.9 (-4.02%) | 4,333 |
| 19 Dec 2012 | INR | 22.35 | 23.05 | 21.05 | 22.4 | 22.4 | +1.1 (+5.16%) | 19,803 |
| 18 Dec 2012 | INR | 21.9 | 22.2 | 21.05 | 21.3 | 21.3 | +0.1 (+0.47%) | 1,309 |
| 17 Dec 2012 | INR | 21.5 | 22.3 | 21 | 21.2 | 21.2 | -0.85 (-3.85%) | 6,658 |
| 14 Dec 2012 | INR | 23.8 | 23.8 | 21.15 | 22.05 | 22.05 | +0.5 (+2.32%) | 21,721 |
| 13 Dec 2012 | INR | 21.15 | 23 | 21.15 | 21.55 | 21.55 | -0.7 (-3.15%) | 19,255 |
| 12 Dec 2012 | INR | 21.65 | 22.75 | 21.65 | 22.25 | 22.25 | -0.15 (-0.67%) | 8,225 |
| 11 Dec 2012 | INR | 24 | 24 | 21.75 | 22.4 | 22.4 | +0.4 (+1.82%) | 6,047 |
| 10 Dec 2012 | INR | 22.5 | 23.5 | 21.35 | 22 | 22 | -0.45 (-2.00%) | 7,822 |
| 7 Dec 2012 | INR | 21.75 | 23 | 20.25 | 22.45 | 22.45 | +1.45 (+6.90%) | 6,657 |
| 6 Dec 2012 | INR | 22.7 | 22.7 | 20.95 | 21 | 21 | -0.2 (-0.94%) | 1,639 |
| 5 Dec 2012 | INR | 22.65 | 22.65 | 21 | 21.2 | 21.2 | +0.2 (+0.95%) | 5,201 |
| 4 Dec 2012 | INR | 21.6 | 21.6 | 21 | 21 | 21 | -0.3 (-1.41%) | 4,322 |
| 3 Dec 2012 | INR | 21.75 | 21.75 | 20.4 | 21.3 | 21.3 | +0.15 (+0.71%) | 1,060 |
| 30 Nov 2012 | INR | 21.25 | 22 | 20.75 | 21.15 | 21.15 | +0.35 (+1.68%) | 7,224 |
| 29 Nov 2012 | INR | 21 | 21.4 | 20.75 | 20.8 | 20.8 | -0.25 (-1.19%) | 8,606 |
| 27 Nov 2012 | INR | 21 | 21.5 | 20.7 | 21.05 | 21.05 | +0.4 (+1.94%) | 2,975 |
| 26 Nov 2012 | INR | 20.75 | 21.2 | 20.65 | 20.65 | 20.65 | +0.1 (+0.49%) | 3,654 |
| 23 Nov 2012 | INR | 20.55 | 21 | 20.4 | 20.55 | 20.55 | -0.2 (-0.96%) | 1,444 |
| 22 Nov 2012 | INR | 21.9 | 22 | 20.6 | 20.75 | 20.75 | -0.05 (-0.24%) | 3,997 |
| 21 Nov 2012 | INR | 20.55 | 21.1 | 20.5 | 20.8 | 20.8 | +0.05 (+0.24%) | 2,228 |
| 20 Nov 2012 | INR | 21.3 | 22.8 | 20.65 | 20.75 | 20.75 | -1.05 (-4.82%) | 9,142 |
| 19 Nov 2012 | INR | 22.95 | 22.95 | 21.6 | 21.8 | 21.8 | -1 (-4.39%) | 6,272 |
| 16 Nov 2012 | INR | 23 | 23 | 22.15 | 22.8 | 22.8 | -0.6 (-2.56%) | 15,843 |
| 15 Nov 2012 | INR | 23.3 | 23.95 | 22.6 | 23.4 | 23.4 | +0.9 (+4%) | 6,099 |
| 13 Nov 2012 | INR | 22.5 | 22.5 | 22.1 | 22.5 | 22.5 | +0.45 (+2.04%) | 201 |
| 12 Nov 2012 | INR | 22.8 | 22.8 | 22 | 22.05 | 22.05 | -0.7 (-3.08%) | 1,636 |
