| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 19.45 | 19.55 | 18.15 | 18.3 | 18.3 | -0.55 (-2.92%) | 3,574 |
| 24 Dec 2012 | INR | 18.6 | 19.2 | 18.3 | 18.85 | 18.85 | +0.05 (+0.27%) | 3,236 |
| 21 Dec 2012 | INR | 19 | 19 | 18.25 | 18.8 | 18.8 | +0.4 (+2.17%) | 4,884 |
| 20 Dec 2012 | INR | 18.6 | 19.55 | 18.15 | 18.4 | 18.4 | -1 (-5.15%) | 1,425 |
| 19 Dec 2012 | INR | 20.45 | 20.45 | 18.6 | 19.4 | 19.4 | -0.25 (-1.27%) | 7,593 |
| 18 Dec 2012 | INR | 19.95 | 19.95 | 18.5 | 19.65 | 19.65 | +0.65 (+3.42%) | 3,254 |
| 17 Dec 2012 | INR | 19.4 | 19.85 | 19 | 19 | 19 | -0.2 (-1.04%) | 2,058 |
| 14 Dec 2012 | INR | 19.75 | 19.75 | 18.7 | 19.2 | 19.2 | +0.1 (+0.52%) | 1,016 |
| 13 Dec 2012 | INR | 20.3 | 20.3 | 18.8 | 19.1 | 19.1 | +0.25 (+1.33%) | 4,802 |
| 12 Dec 2012 | INR | 19.35 | 20.2 | 18.75 | 18.85 | 18.85 | -0.2 (-1.05%) | 8,354 |
| 11 Dec 2012 | INR | 18.8 | 19.4 | 18.55 | 19.05 | 19.05 | +0.05 (+0.26%) | 7,874 |
| 10 Dec 2012 | INR | 19.3 | 19.75 | 18.8 | 19 | 19 | -0.2 (-1.04%) | 1,175 |
| 7 Dec 2012 | INR | 19.4 | 19.4 | 18.15 | 19.2 | 19.2 | +0.2 (+1.05%) | 1,895 |
| 6 Dec 2012 | INR | 18.9 | 19 | 18.4 | 19 | 19 | -0.4 (-2.06%) | 253 |
| 5 Dec 2012 | INR | 19.7 | 19.7 | 18.1 | 19.4 | 19.4 | +0.9 (+4.86%) | 15,686 |
| 4 Dec 2012 | INR | 19.35 | 19.35 | 18.05 | 18.5 | 18.5 | -0.25 (-1.33%) | 9 |
| 3 Dec 2012 | INR | 18.7 | 18.8 | 17.4 | 18.75 | 18.75 | +0.45 (+2.46%) | 1,526 |
| 30 Nov 2012 | INR | 18.35 | 18.45 | 18 | 18.3 | 18.3 | +0.35 (+1.95%) | 639 |
| 29 Nov 2012 | INR | 18.4 | 18.4 | 17.55 | 17.95 | 17.95 | +0.3 (+1.70%) | 710 |
| 27 Nov 2012 | INR | 18.35 | 18.8 | 17.25 | 17.65 | 17.65 | +0.15 (+0.86%) | 1,569 |
| 26 Nov 2012 | INR | 18.2 | 18.2 | 17.3 | 17.5 | 17.5 | 0.0 (0.0%) | 1,117 |
| 23 Nov 2012 | INR | 17.2 | 17.95 | 17.2 | 17.5 | 17.5 | -0.15 (-0.85%) | 302 |
| 22 Nov 2012 | INR | 17.3 | 17.95 | 17.05 | 17.65 | 17.65 | +0.5 (+2.92%) | 822 |
| 21 Nov 2012 | INR | 17.1 | 17.85 | 17.1 | 17.15 | 17.15 | -0.1 (-0.58%) | 352 |
| 20 Nov 2012 | INR | 17.6 | 18 | 17 | 17.25 | 17.25 | +0.2 (+1.17%) | 7,957 |
| 19 Nov 2012 | INR | 16.75 | 17.35 | 16.7 | 17.05 | 17.05 | -0.2 (-1.16%) | 676 |
| 16 Nov 2012 | INR | 17 | 17.75 | 17 | 17.25 | 17.25 | -0.7 (-3.90%) | 812 |
| 15 Nov 2012 | INR | 17 | 18 | 16.65 | 17.95 | 17.95 | +0.1 (+0.56%) | 1,840 |
| 13 Nov 2012 | INR | 17.35 | 17.9 | 17 | 17.85 | 17.85 | +0.5 (+2.88%) | 20 |
| 12 Nov 2012 | INR | 17.4 | 17.8 | 16.25 | 17.35 | 17.35 | +0.1 (+0.58%) | 755 |
