| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2012 | INR | 30.2 | 30.2 | 30.2 | 30.2 | 30.2 | +1.4 (+4.86%) | 1,600 |
| 21 Dec 2012 | INR | 28.8 | 28.8 | 28.8 | 28.8 | 28.8 | +1.35 (+4.92%) | 2,481 |
| 20 Dec 2012 | INR | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | +1.3 (+4.97%) | 2,032 |
| 19 Dec 2012 | INR | 24.15 | 26.15 | 24.15 | 26.15 | 26.15 | +1.2 (+4.81%) | 1,238 |
| 18 Dec 2012 | INR | 22.65 | 24.95 | 22.65 | 24.95 | 24.95 | +1.15 (+4.83%) | 56,519 |
| 17 Dec 2012 | INR | 24.1 | 24.1 | 23.8 | 23.8 | 23.8 | -1.2 (-4.80%) | 1,250 |
| 14 Dec 2012 | INR | 25 | 25 | 24.85 | 25 | 25 | -1.15 (-4.40%) | 3,610 |
| 13 Dec 2012 | INR | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -1.35 (-4.91%) | 400 |
| 12 Dec 2012 | INR | 26.1 | 27.5 | 25.95 | 27.5 | 27.5 | +0.3 (+1.10%) | 3,761 |
| 11 Dec 2012 | INR | 27.5 | 27.5 | 27.2 | 27.2 | 27.2 | -0.3 (-1.09%) | 1,925 |
| 10 Dec 2012 | INR | 28.35 | 28.35 | 27.5 | 27.5 | 27.5 | +0.35 (+1.29%) | 6,600 |
| 7 Dec 2012 | INR | 27.2 | 28 | 26.65 | 27.15 | 27.15 | -0.75 (-2.69%) | 7,350 |
| 6 Dec 2012 | INR | 28.05 | 28.05 | 27.8 | 27.9 | 27.9 | -0.1 (-0.36%) | 6,861 |
| 5 Dec 2012 | INR | 28.2 | 28.2 | 28 | 28 | 28 | -1 (-3.45%) | 400 |
| 4 Dec 2012 | INR | 28.05 | 29.35 | 27.75 | 29 | 29 | +1 (+3.57%) | 11,650 |
| 3 Dec 2012 | INR | 28.9 | 28.95 | 27.3 | 28 | 28 | +0.35 (+1.27%) | 11,312 |
| 30 Nov 2012 | INR | 27.8 | 28.5 | 27.55 | 27.65 | 27.65 | -0.15 (-0.54%) | 10,736 |
| 29 Nov 2012 | INR | 26.95 | 27.8 | 26.9 | 27.8 | 27.8 | +0.85 (+3.15%) | 1,050 |
| 27 Nov 2012 | INR | 27.8 | 27.8 | 26.95 | 26.95 | 26.95 | +0.2 (+0.75%) | 3,710 |
| 26 Nov 2012 | INR | 27 | 27 | 24.85 | 26.75 | 26.75 | +1 (+3.88%) | 10,182 |
| 23 Nov 2012 | INR | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | +0.75 (+3%) | 500 |
| 22 Nov 2012 | INR | 25 | 25 | 25 | 25 | 25 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | INR | 23.05 | 25.35 | 23.05 | 25 | 25 | +0.75 (+3.09%) | 7,181 |
| 20 Nov 2012 | INR | 26.3 | 26.75 | 24.25 | 24.25 | 24.25 | -1.25 (-4.90%) | 24,000 |
| 19 Nov 2012 | INR | 25.6 | 25.6 | 25.5 | 25.5 | 25.5 | -1.3 (-4.85%) | 900 |
| 16 Nov 2012 | INR | 24.5 | 26.8 | 24.5 | 26.8 | 26.8 | +1.1 (+4.28%) | 3,500 |
| 15 Nov 2012 | INR | 26.05 | 27.8 | 25.7 | 25.7 | 25.7 | -1.3 (-4.81%) | 2,862 |
| 13 Nov 2012 | INR | 29.5 | 29.5 | 27 | 27 | 27 | -1.1 (-3.91%) | 101 |
| 12 Nov 2012 | INR | 30.4 | 30.6 | 28.1 | 28.1 | 28.1 | -1.3 (-4.42%) | 1,310 |
| 9 Nov 2012 | INR | 29.4 | 30.45 | 29.4 | 29.4 | 29.4 | -1.5 (-4.85%) | 352 |
