| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2012 | INR | 19.95 | 19.95 | 17.2 | 18.05 | 18.05 | -1.05 (-5.50%) | 17,534 |
| 12 Dec 2012 | INR | 20.05 | 20.05 | 19.1 | 19.1 | 19.1 | -0.1 (-0.52%) | 1,858 |
| 11 Dec 2012 | INR | 19.45 | 20.4 | 19.05 | 19.2 | 19.2 | -0.55 (-2.78%) | 1,983 |
| 10 Dec 2012 | INR | 19.05 | 20 | 19.05 | 19.75 | 19.75 | +0.65 (+3.40%) | 3,239 |
| 7 Dec 2012 | INR | 18.55 | 19.75 | 18.55 | 19.1 | 19.1 | -0.85 (-4.26%) | 13,081 |
| 6 Dec 2012 | INR | 19.55 | 20.65 | 19.4 | 19.95 | 19.95 | -0.35 (-1.72%) | 1,081 |
| 5 Dec 2012 | INR | 20.8 | 21 | 20.05 | 20.3 | 20.3 | +0.15 (+0.74%) | 7,142 |
| 4 Dec 2012 | INR | 20.95 | 20.95 | 19.75 | 20.15 | 20.15 | +1 (+5.22%) | 8,385 |
| 3 Dec 2012 | INR | 20.35 | 20.35 | 19 | 19.15 | 19.15 | +0.3 (+1.59%) | 4,485 |
| 30 Nov 2012 | INR | 19.45 | 19.65 | 18.8 | 18.85 | 18.85 | -1.05 (-5.28%) | 14,372 |
| 29 Nov 2012 | INR | 17.75 | 20 | 17.75 | 19.9 | 19.9 | +1 (+5.29%) | 5,930 |
| 27 Nov 2012 | INR | 19.4 | 19.4 | 18.6 | 18.9 | 18.9 | -0.1 (-0.53%) | 2,610 |
| 26 Nov 2012 | INR | 19.95 | 19.95 | 18.8 | 19 | 19 | -0.15 (-0.78%) | 3,342 |
| 23 Nov 2012 | INR | 19.7 | 19.7 | 18.65 | 19.15 | 19.15 | -0.15 (-0.78%) | 4,610 |
| 22 Nov 2012 | INR | 20.2 | 20.2 | 19.1 | 19.3 | 19.3 | -0.85 (-4.22%) | 4,573 |
| 21 Nov 2012 | INR | 19.65 | 20.65 | 19.65 | 20.15 | 20.15 | +0.3 (+1.51%) | 1,781 |
| 20 Nov 2012 | INR | 20.4 | 20.4 | 19.1 | 19.85 | 19.85 | -0.45 (-2.22%) | 10,223 |
| 19 Nov 2012 | INR | 18.85 | 21 | 18.85 | 20.3 | 20.3 | +0.45 (+2.27%) | 7,446 |
| 16 Nov 2012 | INR | 21 | 21 | 19.15 | 19.85 | 19.85 | -0.9 (-4.34%) | 10,370 |
| 15 Nov 2012 | INR | 21.85 | 21.85 | 20.6 | 20.75 | 20.75 | -0.55 (-2.58%) | 6,403 |
| 13 Nov 2012 | INR | 21.45 | 22.3 | 21 | 21.3 | 21.3 | -0.15 (-0.70%) | 3,965 |
| 12 Nov 2012 | INR | 22.65 | 22.95 | 20.5 | 21.45 | 21.45 | -0.45 (-2.05%) | 9,912 |
| 9 Nov 2012 | INR | 22.8 | 22.9 | 21.85 | 21.9 | 21.9 | -0.6 (-2.67%) | 3,630 |
| 8 Nov 2012 | INR | 21.75 | 23.7 | 21.75 | 22.5 | 22.5 | -0.1 (-0.44%) | 10,345 |
| 7 Nov 2012 | INR | 22.5 | 23.3 | 22.45 | 22.6 | 22.6 | -0.4 (-1.74%) | 12,969 |
| 6 Nov 2012 | INR | 22.75 | 23.95 | 22.75 | 23 | 23 | +0.05 (+0.22%) | 1,803 |
| 5 Nov 2012 | INR | 22.35 | 23.45 | 22.35 | 22.95 | 22.95 | +0.05 (+0.22%) | 6,254 |
| 2 Nov 2012 | INR | 22.9 | 23.85 | 22.5 | 22.9 | 22.9 | -0.1 (-0.43%) | 6,773 |
| 1 Nov 2012 | INR | 23.05 | 23.6 | 22.85 | 23 | 23 | 0.0 (0.0%) | 3,590 |
| 31 Oct 2012 | INR | 22.85 | 23.5 | 22.85 | 23 | 23 | +0.2 (+0.88%) | 9,824 |
