| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 15.3 | 16.4 | 15.15 | 16.2 | 16.2 | +0.55 (+3.51%) | 4,263 |
| 24 Dec 2012 | INR | 15.25 | 15.65 | 15.25 | 15.65 | 15.65 | +0.1 (+0.64%) | 537 |
| 21 Dec 2012 | INR | 15.1 | 15.55 | 15.1 | 15.55 | 15.55 | +0.15 (+0.97%) | 1,101 |
| 20 Dec 2012 | INR | 15.7 | 15.8 | 15.15 | 15.4 | 15.4 | -0.35 (-2.22%) | 3,024 |
| 19 Dec 2012 | INR | 15.1 | 15.85 | 14.85 | 15.75 | 15.75 | +0.65 (+4.30%) | 7,029 |
| 18 Dec 2012 | INR | 15.05 | 15.1 | 15.05 | 15.1 | 15.1 | +0.05 (+0.33%) | 1,600 |
| 17 Dec 2012 | INR | 15.05 | 15.6 | 14.65 | 15.05 | 15.05 | 0.0 (0.0%) | 2,150 |
| 14 Dec 2012 | INR | 15 | 15.1 | 15 | 15.05 | 15.05 | -0.15 (-0.99%) | 550 |
| 13 Dec 2012 | INR | 15.35 | 15.35 | 15.05 | 15.2 | 15.2 | +0.15 (+1.00%) | 598 |
| 12 Dec 2012 | INR | 15.15 | 15.85 | 15 | 15.05 | 15.05 | -0.65 (-4.14%) | 8,001 |
| 11 Dec 2012 | INR | 15 | 15.7 | 15 | 15.7 | 15.7 | +0.5 (+3.29%) | 600 |
| 10 Dec 2012 | INR | 15 | 15.2 | 15 | 15.2 | 15.2 | -0.2 (-1.30%) | 590 |
| 7 Dec 2012 | INR | 15.3 | 15.45 | 15.3 | 15.4 | 15.4 | -0.1 (-0.65%) | 480 |
| 6 Dec 2012 | INR | 16.4 | 16.4 | 15.5 | 15.5 | 15.5 | -0.25 (-1.59%) | 863 |
| 5 Dec 2012 | INR | 15.2 | 15.75 | 15.2 | 15.75 | 15.75 | +0.6 (+3.96%) | 1,840 |
| 4 Dec 2012 | INR | 15.5 | 15.5 | 15 | 15.15 | 15.15 | -0.25 (-1.62%) | 2,176 |
| 3 Dec 2012 | INR | 14.75 | 15.5 | 14.75 | 15.4 | 15.4 | +0.25 (+1.65%) | 2,137 |
| 30 Nov 2012 | INR | 14.7 | 15.15 | 14.7 | 15.15 | 15.15 | +0.15 (+1%) | 760 |
| 29 Nov 2012 | INR | 15.6 | 15.75 | 15 | 15 | 15 | -0.6 (-3.85%) | 5,377 |
| 27 Nov 2012 | INR | 16 | 16 | 15.5 | 15.6 | 15.6 | -0.15 (-0.95%) | 870 |
| 26 Nov 2012 | INR | 15.8 | 15.85 | 15.6 | 15.75 | 15.75 | -0.25 (-1.56%) | 1,278 |
| 23 Nov 2012 | INR | 15.5 | 16 | 15.5 | 16 | 16 | 0.0 (0.0%) | 350 |
| 22 Nov 2012 | INR | 16.35 | 16.35 | 16 | 16 | 16 | +0.1 (+0.63%) | 643 |
| 21 Nov 2012 | INR | 15.85 | 16.1 | 15.85 | 15.9 | 15.9 | +0.05 (+0.32%) | 1,506 |
| 20 Nov 2012 | INR | 15.6 | 15.85 | 15.6 | 15.85 | 15.85 | +0.05 (+0.32%) | 1,050 |
| 19 Nov 2012 | INR | 16.1 | 16.35 | 15.8 | 15.8 | 15.8 | -0.5 (-3.07%) | 2,040 |
| 16 Nov 2012 | INR | 16.15 | 16.3 | 16.15 | 16.3 | 16.3 | -0.05 (-0.31%) | 150 |
| 15 Nov 2012 | INR | 16.85 | 16.9 | 16.25 | 16.35 | 16.35 | +0.05 (+0.31%) | 1,470 |
| 13 Nov 2012 | INR | 16.5 | 16.95 | 16 | 16.3 | 16.3 | +0.1 (+0.62%) | 1,205 |
| 12 Nov 2012 | INR | 16.25 | 16.25 | 16.2 | 16.2 | 16.2 | -0.3 (-1.82%) | 200 |
