| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2012 | INR | 28 | 28.95 | 27.3 | 28.9 | 28.9 | +0.5 (+1.76%) | 2,760 |
| 17 Dec 2012 | INR | 27.2 | 28.8 | 27.15 | 28.4 | 28.4 | +0.95 (+3.46%) | 2,207 |
| 14 Dec 2012 | INR | 27 | 27.9 | 26.3 | 27.45 | 27.45 | +0.15 (+0.55%) | 2,939 |
| 13 Dec 2012 | INR | 26.5 | 29.5 | 26.5 | 27.3 | 27.3 | -0.95 (-3.36%) | 6,041 |
| 12 Dec 2012 | INR | 26.75 | 31 | 26.75 | 28.25 | 28.25 | +1.35 (+5.02%) | 14,698 |
| 11 Dec 2012 | INR | 23.1 | 27 | 23.1 | 26.9 | 26.9 | +3.8 (+16.45%) | 27,137 |
| 10 Dec 2012 | INR | 22.9 | 23.45 | 22.4 | 23.1 | 23.1 | -0.15 (-0.65%) | 2,065 |
| 7 Dec 2012 | INR | 25.2 | 25.25 | 22.5 | 23.25 | 23.25 | -0.75 (-3.13%) | 4,650 |
| 6 Dec 2012 | INR | 24.2 | 24.45 | 22.4 | 24 | 24 | +0.05 (+0.21%) | 2,444 |
| 5 Dec 2012 | INR | 23.25 | 25.6 | 23.25 | 23.95 | 23.95 | +0.95 (+4.13%) | 6,676 |
| 4 Dec 2012 | INR | 22.75 | 23.5 | 22.05 | 23 | 23 | +1 (+4.55%) | 9,486 |
| 3 Dec 2012 | INR | 21.4 | 22.5 | 20.7 | 22 | 22 | +1.75 (+8.64%) | 11,966 |
| 30 Nov 2012 | INR | 21.05 | 23 | 20 | 20.25 | 20.25 | -1 (-4.71%) | 517,035 |
| 29 Nov 2012 | INR | 21.85 | 23.5 | 21.25 | 21.25 | 21.25 | -2.35 (-9.96%) | 3,710 |
| 27 Nov 2012 | INR | 21 | 23.6 | 21 | 23.6 | 23.6 | +2.95 (+14.29%) | 1,055 |
| 26 Nov 2012 | INR | 21 | 22.2 | 20.5 | 20.65 | 20.65 | -0.55 (-2.59%) | 1,750 |
| 23 Nov 2012 | INR | 21.1 | 22.85 | 19.95 | 21.2 | 21.2 | -0.05 (-0.24%) | 303,749 |
| 22 Nov 2012 | INR | 22.9 | 23 | 21.25 | 21.25 | 21.25 | 0.0 (0.0%) | 115 |
| 21 Nov 2012 | INR | 20.8 | 22 | 20.8 | 21.25 | 21.25 | -0.1 (-0.47%) | 56 |
| 20 Nov 2012 | INR | 21.3 | 22 | 21 | 21.35 | 21.35 | -0.65 (-2.95%) | 1,264 |
| 19 Nov 2012 | INR | 21.65 | 22.95 | 21.65 | 22 | 22 | -0.4 (-1.79%) | 53 |
| 16 Nov 2012 | INR | 21.85 | 22.85 | 21.55 | 22.4 | 22.4 | -0.15 (-0.67%) | 132 |
| 15 Nov 2012 | INR | 21.8 | 25.7 | 21.8 | 22.55 | 22.55 | +0.05 (+0.22%) | 4,091 |
| 13 Nov 2012 | INR | 21.5 | 22.5 | 21.5 | 22.5 | 22.5 | -0.2 (-0.88%) | 7 |
| 12 Nov 2012 | INR | 22 | 22.7 | 21.8 | 22.7 | 22.7 | +0.55 (+2.48%) | 2,452 |
| 9 Nov 2012 | INR | 21.95 | 25.6 | 21 | 22.15 | 22.15 | +1.1 (+5.23%) | 34,970 |
| 8 Nov 2012 | INR | 21.75 | 21.75 | 21.05 | 21.05 | 21.05 | -0.75 (-3.44%) | 265 |
| 7 Nov 2012 | INR | 21 | 21.8 | 20.85 | 21.8 | 21.8 | +0.8 (+3.81%) | 1,899 |
| 6 Nov 2012 | INR | 22 | 22 | 20.75 | 21 | 21 | -0.5 (-2.33%) | 3,208 |
| 5 Nov 2012 | INR | 21 | 21.75 | 20.5 | 21.5 | 21.5 | +1 (+4.88%) | 3,497 |
