| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 21.5 | 21.95 | 21.05 | 21.1 | 21.1 | -0.4 (-1.86%) | 10,641 |
| 24 Dec 2012 | INR | 22.1 | 22.1 | 21.1 | 21.5 | 21.5 | +0.05 (+0.23%) | 15,277 |
| 21 Dec 2012 | INR | 21.6 | 22 | 21.25 | 21.45 | 21.45 | -0.4 (-1.83%) | 6,484 |
| 20 Dec 2012 | INR | 22 | 22.25 | 21.5 | 21.85 | 21.85 | -0.05 (-0.23%) | 12,324 |
| 19 Dec 2012 | INR | 21.5 | 21.9 | 20.8 | 21.9 | 21.9 | +1 (+4.78%) | 18,625 |
| 18 Dec 2012 | INR | 20.3 | 20.9 | 20.3 | 20.9 | 20.9 | +0.65 (+3.21%) | 4,518 |
| 17 Dec 2012 | INR | 20.25 | 20.6 | 20.15 | 20.25 | 20.25 | +0.1 (+0.50%) | 5,689 |
| 14 Dec 2012 | INR | 20.6 | 20.6 | 20.05 | 20.15 | 20.15 | -0.35 (-1.71%) | 9,529 |
| 13 Dec 2012 | INR | 20.9 | 21.5 | 20.4 | 20.5 | 20.5 | -0.3 (-1.44%) | 15,917 |
| 12 Dec 2012 | INR | 21.2 | 21.65 | 20.5 | 20.8 | 20.8 | -0.2 (-0.95%) | 12,608 |
| 11 Dec 2012 | INR | 21.3 | 21.65 | 20.95 | 21 | 21 | -0.55 (-2.55%) | 11,682 |
| 10 Dec 2012 | INR | 21.2 | 21.7 | 21.1 | 21.55 | 21.55 | +0.25 (+1.17%) | 7,393 |
| 7 Dec 2012 | INR | 21.3 | 21.8 | 21.1 | 21.3 | 21.3 | -0.15 (-0.70%) | 14,730 |
| 6 Dec 2012 | INR | 22 | 22 | 21.1 | 21.45 | 21.45 | -0.2 (-0.92%) | 16,046 |
| 5 Dec 2012 | INR | 21.6 | 22 | 21.15 | 21.65 | 21.65 | +0.25 (+1.17%) | 15,794 |
| 4 Dec 2012 | INR | 21.05 | 21.8 | 21.05 | 21.4 | 21.4 | +0.2 (+0.94%) | 16,183 |
| 3 Dec 2012 | INR | 22 | 22.9 | 21.1 | 21.2 | 21.2 | -0.8 (-3.64%) | 16,394 |
| 30 Nov 2012 | INR | 22.1 | 22.2 | 21 | 22 | 22 | +0.05 (+0.23%) | 42,537 |
| 29 Nov 2012 | INR | 22.5 | 22.95 | 21.65 | 21.95 | 21.95 | -0.35 (-1.57%) | 74,602 |
| 27 Nov 2012 | INR | 23.1 | 23.45 | 22.1 | 22.3 | 22.3 | -0.8 (-3.46%) | 35,247 |
| 26 Nov 2012 | INR | 23.6 | 24.15 | 22.9 | 23.1 | 23.1 | -0.3 (-1.28%) | 57,935 |
| 23 Nov 2012 | INR | 22.7 | 24.45 | 22.7 | 23.4 | 23.4 | +0.55 (+2.41%) | 114,077 |
| 22 Nov 2012 | INR | 22.85 | 23.8 | 22.65 | 22.85 | 22.85 | +0.55 (+2.47%) | 75,226 |
| 21 Nov 2012 | INR | 20.4 | 23.4 | 20.4 | 22.3 | 22.3 | +1.75 (+8.52%) | 110,112 |
| 20 Nov 2012 | INR | 22 | 22.9 | 20.15 | 20.55 | 20.55 | -1.5 (-6.80%) | 19,516 |
| 19 Nov 2012 | INR | 22.9 | 23 | 21.9 | 22.05 | 22.05 | -0.8 (-3.50%) | 17,552 |
| 16 Nov 2012 | INR | 24 | 24.15 | 22.65 | 22.85 | 22.85 | -1.1 (-4.59%) | 54,915 |
| 15 Nov 2012 | INR | 24.5 | 24.55 | 22.9 | 23.95 | 23.95 | -0.55 (-2.24%) | 108,166 |
| 13 Nov 2012 | INR | 24 | 25.1 | 23.65 | 24.5 | 24.5 | +1 (+4.26%) | 122,284 |
| 12 Nov 2012 | INR | 22.8 | 24.3 | 21.4 | 23.5 | 23.5 | +2.2 (+10.33%) | 119,626 |
