| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 20 | 21.4 | 19.9 | 20.9 | 20.9 | 0.0 (0.0%) | 1,628 |
| 24 Dec 2012 | INR | 19.75 | 20.9 | 19.75 | 20.9 | 20.9 | +0.6 (+2.96%) | 126 |
| 21 Dec 2012 | INR | 20.75 | 20.75 | 19.65 | 20.3 | 20.3 | -0.2 (-0.98%) | 2,955 |
| 20 Dec 2012 | INR | 20.55 | 20.55 | 20.5 | 20.5 | 20.5 | +0.9 (+4.59%) | 2,300 |
| 19 Dec 2012 | INR | 19 | 20.2 | 19 | 19.6 | 19.6 | +0.35 (+1.82%) | 3,615 |
| 18 Dec 2012 | INR | 19 | 20.15 | 18.65 | 19.25 | 19.25 | -0.25 (-1.28%) | 3,685 |
| 17 Dec 2012 | INR | 19.9 | 19.9 | 19.5 | 19.5 | 19.5 | -0.25 (-1.27%) | 1,600 |
| 14 Dec 2012 | INR | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | +0.65 (+3.40%) | 0 |
| 13 Dec 2012 | INR | 18.4 | 19.75 | 18.4 | 19.1 | 19.1 | +0.1 (+0.53%) | 10,860 |
| 12 Dec 2012 | INR | 20 | 20 | 19 | 19 | 19 | -0.05 (-0.26%) | 4,473 |
| 11 Dec 2012 | INR | 20 | 20.4 | 19 | 19.05 | 19.05 | -0.7 (-3.54%) | 5,662 |
| 10 Dec 2012 | INR | 18.25 | 19.75 | 18.25 | 19.75 | 19.75 | +0.9 (+4.77%) | 369 |
| 7 Dec 2012 | INR | 18.85 | 18.85 | 18.8 | 18.85 | 18.85 | -0.5 (-2.58%) | 1,070 |
| 6 Dec 2012 | INR | 18.7 | 19.55 | 18.15 | 19.35 | 19.35 | +0.7 (+3.75%) | 3,950 |
| 5 Dec 2012 | INR | 19 | 19.65 | 18.3 | 18.65 | 18.65 | -0.6 (-3.12%) | 8,508 |
| 4 Dec 2012 | INR | 20.2 | 20.2 | 19.25 | 19.25 | 19.25 | -1 (-4.94%) | 8,344 |
| 3 Dec 2012 | INR | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.0 (0.0%) | 10 |
| 30 Nov 2012 | INR | 20.5 | 21.45 | 20 | 20.25 | 20.25 | -0.2 (-0.98%) | 5,600 |
| 29 Nov 2012 | INR | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | +0.95 (+4.87%) | 200 |
| 27 Nov 2012 | INR | 21 | 21 | 19.5 | 19.5 | 19.5 | -0.5 (-2.50%) | 3,500 |
| 26 Nov 2012 | INR | 19.4 | 20 | 18.65 | 20 | 20 | +0.6 (+3.09%) | 180 |
| 23 Nov 2012 | INR | 20.35 | 20.35 | 19.05 | 19.4 | 19.4 | -0.6 (-3%) | 2,909 |
| 22 Nov 2012 | INR | 19.1 | 20 | 19.05 | 20 | 20 | 0.0 (0.0%) | 5,250 |
| 21 Nov 2012 | INR | 19.1 | 20 | 18.55 | 20 | 20 | +0.85 (+4.44%) | 1,916 |
| 20 Nov 2012 | INR | 19.5 | 20 | 19.1 | 19.15 | 19.15 | -0.95 (-4.73%) | 12,693 |
| 19 Nov 2012 | INR | 18.6 | 20.1 | 18.6 | 20.1 | 20.1 | +0.6 (+3.08%) | 214 |
| 16 Nov 2012 | INR | 19.25 | 19.5 | 19.25 | 19.5 | 19.5 | +0.9 (+4.84%) | 350 |
| 15 Nov 2012 | INR | 20 | 20 | 18.6 | 18.6 | 18.6 | -0.9 (-4.62%) | 2,275 |
| 13 Nov 2012 | INR | 21.05 | 21.05 | 19.05 | 19.5 | 19.5 | -0.55 (-2.74%) | 1,775 |
| 12 Nov 2012 | INR | 21.25 | 21.25 | 20.05 | 20.05 | 20.05 | -1.05 (-4.98%) | 1,325 |
