| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 18.1 | 18.25 | 18.05 | 18.1 | 18.1 | 0.0 (0.0%) | 418,588 |
| 24 Dec 2012 | INR | 17.85 | 18.45 | 17.65 | 18.1 | 18.1 | +0.25 (+1.40%) | 900,921 |
| 21 Dec 2012 | INR | 17.9 | 18.15 | 17.65 | 17.85 | 17.85 | -0.3 (-1.65%) | 525,363 |
| 20 Dec 2012 | INR | 18.05 | 18.35 | 17.95 | 18.15 | 18.15 | -0.15 (-0.82%) | 475,300 |
| 19 Dec 2012 | INR | 18.3 | 18.4 | 18.2 | 18.3 | 18.3 | +0.05 (+0.27%) | 461,648 |
| 18 Dec 2012 | INR | 17.85 | 18.45 | 17.65 | 18.25 | 18.25 | +0.4 (+2.24%) | 672,482 |
| 17 Dec 2012 | INR | 18 | 18 | 17.8 | 17.85 | 17.85 | -0.1 (-0.56%) | 283,503 |
| 14 Dec 2012 | INR | 18.4 | 18.9 | 17.6 | 17.95 | 17.95 | +0.55 (+3.16%) | 750,220 |
| 13 Dec 2012 | INR | 18.1 | 18.1 | 17.2 | 17.4 | 17.4 | -0.55 (-3.06%) | 715,251 |
| 12 Dec 2012 | INR | 17.95 | 18.1 | 17.8 | 17.95 | 17.95 | +0.05 (+0.28%) | 651,532 |
| 11 Dec 2012 | INR | 18.75 | 18.75 | 17.75 | 17.9 | 17.9 | -0.75 (-4.02%) | 1,018,456 |
| 10 Dec 2012 | INR | 19.1 | 19.1 | 18.55 | 18.65 | 18.65 | -0.15 (-0.80%) | 679,558 |
| 7 Dec 2012 | INR | 19.3 | 19.3 | 18.65 | 18.8 | 18.8 | -0.4 (-2.08%) | 1,479,535 |
| 6 Dec 2012 | INR | 18.7 | 19.3 | 18.4 | 19.2 | 19.2 | +0.6 (+3.23%) | 2,081,838 |
| 5 Dec 2012 | INR | 18.5 | 18.8 | 18.45 | 18.6 | 18.6 | +0.2 (+1.09%) | 936,796 |
| 4 Dec 2012 | INR | 18.4 | 18.8 | 18.2 | 18.4 | 18.4 | +0.05 (+0.27%) | 740,274 |
| 3 Dec 2012 | INR | 18.35 | 18.65 | 18.2 | 18.35 | 18.35 | +0.05 (+0.27%) | 592,607 |
| 30 Nov 2012 | INR | 18 | 18.65 | 18 | 18.3 | 18.3 | +0.45 (+2.52%) | 1,581,640 |
| 29 Nov 2012 | INR | 17.2 | 18.1 | 17.15 | 17.85 | 17.85 | +0.75 (+4.39%) | 1,313,749 |
| 27 Nov 2012 | INR | 16.95 | 17.45 | 16.9 | 17.1 | 17.1 | +0.35 (+2.09%) | 573,860 |
| 26 Nov 2012 | INR | 16.9 | 17.1 | 16.7 | 16.75 | 16.75 | 0.0 (0.0%) | 304,334 |
| 23 Nov 2012 | INR | 17 | 17.05 | 16.7 | 16.75 | 16.75 | -0.25 (-1.47%) | 275,511 |
| 22 Nov 2012 | INR | 17.15 | 17.2 | 16.95 | 17 | 17 | 0.0 (0.0%) | 288,589 |
| 21 Nov 2012 | INR | 17.05 | 17.25 | 16.9 | 17 | 17 | 0.0 (0.0%) | 342,955 |
| 20 Nov 2012 | INR | 17.35 | 17.45 | 16.85 | 17 | 17 | -0.1 (-0.58%) | 362,879 |
| 19 Nov 2012 | INR | 17.5 | 17.5 | 17 | 17.1 | 17.1 | -0.35 (-2.01%) | 311,188 |
| 16 Nov 2012 | INR | 17.2 | 18.15 | 17.1 | 17.45 | 17.45 | -0.05 (-0.29%) | 897,137 |
| 15 Nov 2012 | INR | 17.4 | 17.65 | 17.15 | 17.5 | 17.5 | -0.05 (-0.28%) | 440,426 |
| 13 Nov 2012 | INR | 17.55 | 17.65 | 17.3 | 17.55 | 17.55 | +0.25 (+1.45%) | 168,546 |
| 12 Nov 2012 | INR | 17.45 | 17.6 | 17.25 | 17.3 | 17.3 | -0.1 (-0.57%) | 365,364 |
