| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2012 | INR | 23.7 | 25.3 | 23.6 | 24.95 | 24.95 | +0.85 (+3.53%) | 6,669 |
| 20 Dec 2012 | INR | 24.5 | 24.55 | 24 | 24.1 | 24.1 | +0.15 (+0.63%) | 3,053 |
| 19 Dec 2012 | INR | 24.75 | 25.75 | 23.75 | 23.95 | 23.95 | -0.75 (-3.04%) | 7,243 |
| 18 Dec 2012 | INR | 25.15 | 25.95 | 24.35 | 24.7 | 24.7 | -0.45 (-1.79%) | 4,858 |
| 17 Dec 2012 | INR | 26.25 | 26.25 | 24.9 | 25.15 | 25.15 | 0.0 (0.0%) | 1,646 |
| 14 Dec 2012 | INR | 25 | 26.25 | 25 | 25.15 | 25.15 | +0.15 (+0.60%) | 6,449 |
| 13 Dec 2012 | INR | 26.5 | 26.5 | 24.75 | 25 | 25 | -0.85 (-3.29%) | 4,040 |
| 12 Dec 2012 | INR | 26.75 | 27.4 | 25.45 | 25.85 | 25.85 | -0.85 (-3.18%) | 5,622 |
| 11 Dec 2012 | INR | 27.7 | 27.7 | 26 | 26.7 | 26.7 | -0.25 (-0.93%) | 8,980 |
| 10 Dec 2012 | INR | 27.1 | 28.05 | 26.95 | 26.95 | 26.95 | -0.2 (-0.74%) | 3,919 |
| 7 Dec 2012 | INR | 28.35 | 28.35 | 27.05 | 27.15 | 27.15 | +0.1 (+0.37%) | 7,507 |
| 6 Dec 2012 | INR | 27.05 | 27.05 | 26 | 27.05 | 27.05 | +1.25 (+4.84%) | 5,731 |
| 5 Dec 2012 | INR | 25.75 | 25.8 | 24.7 | 25.8 | 25.8 | +1.2 (+4.88%) | 3,867 |
| 4 Dec 2012 | INR | 23 | 24.6 | 23 | 24.6 | 24.6 | +1.15 (+4.90%) | 7,887 |
| 3 Dec 2012 | INR | 22.75 | 23.8 | 22.75 | 23.45 | 23.45 | +0.1 (+0.43%) | 8,585 |
| 30 Nov 2012 | INR | 23.4 | 24 | 23.2 | 23.35 | 23.35 | -0.4 (-1.68%) | 15,712 |
| 29 Nov 2012 | INR | 24.05 | 25.5 | 23.5 | 23.75 | 23.75 | -0.85 (-3.46%) | 20,870 |
| 27 Nov 2012 | INR | 24.7 | 25.4 | 24.2 | 24.6 | 24.6 | -0.4 (-1.60%) | 3,669 |
| 26 Nov 2012 | INR | 24.7 | 26 | 24.7 | 25 | 25 | -0.05 (-0.20%) | 4,517 |
| 23 Nov 2012 | INR | 25.15 | 26 | 24.5 | 25.05 | 25.05 | -0.4 (-1.57%) | 6,196 |
| 22 Nov 2012 | INR | 25.2 | 26 | 25.2 | 25.45 | 25.45 | -0.05 (-0.20%) | 2,153 |
| 21 Nov 2012 | INR | 27.4 | 27.4 | 25.2 | 25.5 | 25.5 | -0.6 (-2.30%) | 4,838 |
| 20 Nov 2012 | INR | 26 | 28 | 25.7 | 26.1 | 26.1 | -0.85 (-3.15%) | 7,547 |
| 19 Nov 2012 | INR | 27.55 | 28 | 26.6 | 26.95 | 26.95 | -1 (-3.58%) | 8,961 |
| 16 Nov 2012 | INR | 27.8 | 28.4 | 27.8 | 27.95 | 27.95 | -0.2 (-0.71%) | 4,826 |
| 15 Nov 2012 | INR | 28.15 | 28.85 | 27.85 | 28.15 | 28.15 | -0.8 (-2.76%) | 7,276 |
| 13 Nov 2012 | INR | 27.5 | 29.5 | 27.5 | 28.95 | 28.95 | +0.8 (+2.84%) | 3,478 |
| 12 Nov 2012 | INR | 27.7 | 28.6 | 27.7 | 28.15 | 28.15 | +0.15 (+0.54%) | 11,547 |
| 9 Nov 2012 | INR | 27.5 | 28.95 | 27.5 | 28 | 28 | -0.05 (-0.18%) | 7,076 |
| 8 Nov 2012 | INR | 27.5 | 28.5 | 27.5 | 28.05 | 28.05 | -0.2 (-0.71%) | 8,775 |
