| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 17.4 | 18.7 | 17.4 | 18.7 | 18.7 | +0.85 (+4.76%) | 420 |
| 24 Dec 2012 | INR | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | +0.85 (+5%) | 1,203 |
| 21 Dec 2012 | INR | 16.75 | 17 | 16.75 | 17 | 17 | +0.25 (+1.49%) | 3,140 |
| 20 Dec 2012 | INR | 16.7 | 16.75 | 16.7 | 16.75 | 16.75 | -0.3 (-1.76%) | 200 |
| 19 Dec 2012 | INR | 17.15 | 17.95 | 17.05 | 17.05 | 17.05 | -0.5 (-2.85%) | 2,350 |
| 18 Dec 2012 | INR | 17.4 | 17.6 | 17.4 | 17.55 | 17.55 | -0.45 (-2.50%) | 1,150 |
| 17 Dec 2012 | INR | 17.5 | 18 | 17.5 | 18 | 18 | +0.1 (+0.56%) | 1,573 |
| 14 Dec 2012 | INR | 17.9 | 18.05 | 17.55 | 17.9 | 17.9 | +0.65 (+3.77%) | 1,331 |
| 13 Dec 2012 | INR | 17.55 | 17.95 | 17.25 | 17.25 | 17.25 | -0.5 (-2.82%) | 660 |
| 12 Dec 2012 | INR | 16.7 | 17.75 | 16.7 | 17.75 | 17.75 | +0.8 (+4.72%) | 2,096 |
| 11 Dec 2012 | INR | 16.95 | 18 | 16.95 | 16.95 | 16.95 | -0.55 (-3.14%) | 595 |
| 10 Dec 2012 | INR | 16.8 | 17.55 | 16.8 | 17.5 | 17.5 | +0.75 (+4.48%) | 1,350 |
| 7 Dec 2012 | INR | 16.75 | 17.4 | 16.6 | 16.75 | 16.75 | -0.65 (-3.74%) | 2,076 |
| 6 Dec 2012 | INR | 16.75 | 17.4 | 16.35 | 17.4 | 17.4 | +0.6 (+3.57%) | 252 |
| 5 Dec 2012 | INR | 17.2 | 18.4 | 16.75 | 16.8 | 16.8 | -0.8 (-4.55%) | 6,485 |
| 4 Dec 2012 | INR | 17 | 17.6 | 16.8 | 17.6 | 17.6 | +0.7 (+4.14%) | 702 |
| 3 Dec 2012 | INR | 16.8 | 17.6 | 16.75 | 16.9 | 16.9 | 0.0 (0.0%) | 1,851 |
| 30 Nov 2012 | INR | 16.65 | 17.4 | 16.65 | 16.9 | 16.9 | 0.0 (0.0%) | 3,490 |
| 29 Nov 2012 | INR | 17 | 17 | 16.9 | 16.9 | 16.9 | +0.05 (+0.30%) | 431 |
| 27 Nov 2012 | INR | 16.5 | 16.85 | 16.5 | 16.85 | 16.85 | +0.35 (+2.12%) | 300 |
| 26 Nov 2012 | INR | 16.4 | 16.5 | 16.4 | 16.5 | 16.5 | -0.05 (-0.30%) | 8,634 |
| 23 Nov 2012 | INR | 17.3 | 17.3 | 16.3 | 16.55 | 16.55 | -0.6 (-3.50%) | 4,265 |
| 22 Nov 2012 | INR | 17.6 | 17.8 | 17.1 | 17.15 | 17.15 | -0.8 (-4.46%) | 11,239 |
| 21 Nov 2012 | INR | 17.4 | 17.95 | 16.5 | 17.95 | 17.95 | +0.85 (+4.97%) | 4,634 |
| 20 Nov 2012 | INR | 17.7 | 17.7 | 17.05 | 17.1 | 17.1 | -0.6 (-3.39%) | 700 |
| 19 Nov 2012 | INR | 17.2 | 17.9 | 17 | 17.7 | 17.7 | +0.55 (+3.21%) | 1,605 |
| 16 Nov 2012 | INR | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.35 (-2%) | 10,000 |
| 15 Nov 2012 | INR | 17.55 | 17.55 | 17.45 | 17.5 | 17.5 | -0.5 (-2.78%) | 1,000 |
| 13 Nov 2012 | INR | 18 | 18 | 18 | 18 | 18 | 0.0 (0.0%) | 150 |
| 12 Nov 2012 | INR | 17.1 | 18 | 16.75 | 18 | 18 | +0.5 (+2.86%) | 1,895 |
