| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 16.6 | 17.45 | 16.6 | 17.15 | 17.15 | -0.3 (-1.72%) | 705 |
| 24 Dec 2012 | INR | 17.1 | 17.45 | 16.2 | 17.45 | 17.45 | +0.4 (+2.35%) | 665 |
| 21 Dec 2012 | INR | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.0 (0.0%) | 0 |
| 20 Dec 2012 | INR | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.85 (-4.75%) | 150 |
| 19 Dec 2012 | INR | 17.95 | 18.15 | 17.1 | 17.9 | 17.9 | -0.05 (-0.28%) | 380 |
| 18 Dec 2012 | INR | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.0 (0.0%) | 0 |
| 17 Dec 2012 | INR | 17.2 | 17.95 | 17.15 | 17.95 | 17.95 | -0.05 (-0.28%) | 335 |
| 14 Dec 2012 | INR | 18 | 18 | 18 | 18 | 18 | 0.0 (0.0%) | 0 |
| 13 Dec 2012 | INR | 16.45 | 18 | 18 | 18 | 18 | +0.4 (+2.27%) | 6 |
| 12 Dec 2012 | INR | 16.45 | 17.6 | 16.45 | 17.6 | 17.6 | +0.3 (+1.73%) | 307 |
| 11 Dec 2012 | INR | 16.4 | 17.3 | 16.25 | 17.3 | 17.3 | +0.4 (+2.37%) | 1,765 |
| 10 Dec 2012 | INR | 16.9 | 16.9 | 16.9 | 16.9 | 16.9 | -0.85 (-4.79%) | 46 |
| 7 Dec 2012 | INR | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.0 (0.0%) | 0 |
| 6 Dec 2012 | INR | 16.5 | 17.75 | 17.75 | 17.75 | 17.75 | +0.5 (+2.90%) | 5 |
| 5 Dec 2012 | INR | 16.5 | 17.35 | 16.25 | 17.25 | 17.25 | +0.65 (+3.92%) | 181 |
| 4 Dec 2012 | INR | 16.8 | 16.8 | 16.6 | 16.6 | 16.6 | -0.85 (-4.87%) | 280 |
| 3 Dec 2012 | INR | 16.05 | 17.45 | 16.05 | 17.45 | 17.45 | +0.75 (+4.49%) | 205 |
| 30 Nov 2012 | INR | 16.7 | 16.7 | 16.7 | 16.7 | 16.7 | -0.65 (-3.75%) | 400 |
| 29 Nov 2012 | INR | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -0.9 (-4.93%) | 320 |
| 27 Nov 2012 | INR | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.0 (0.0%) | 0 |
| 26 Nov 2012 | INR | 17.25 | 18.25 | 17.25 | 18.25 | 18.25 | +0.1 (+0.55%) | 460 |
| 23 Nov 2012 | INR | 18.5 | 18.5 | 18.15 | 18.15 | 18.15 | -0.5 (-2.68%) | 550 |
| 22 Nov 2012 | INR | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | INR | 18.6 | 18.7 | 18.6 | 18.65 | 18.65 | +0.65 (+3.61%) | 10 |
| 20 Nov 2012 | INR | 18 | 18 | 18 | 18 | 18 | +0.65 (+3.75%) | 5 |
| 19 Nov 2012 | INR | 17.35 | 17.95 | 17.35 | 17.35 | 17.35 | -0.9 (-4.93%) | 340 |
| 16 Nov 2012 | INR | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.0 (0.0%) | 0 |
| 15 Nov 2012 | INR | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.0 (0.0%) | 0 |
| 13 Nov 2012 | INR | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | +0.75 (+4.29%) | 50 |
| 12 Nov 2012 | INR | 18.45 | 18.45 | 17.5 | 17.5 | 17.5 | -0.85 (-4.63%) | 300 |
