| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 14.4 | 15.3 | 14.4 | 14.75 | 14.75 | +0.1 (+0.68%) | 4,255 |
| 24 Dec 2012 | INR | 14.95 | 14.95 | 14.55 | 14.65 | 14.65 | -0.3 (-2.01%) | 929 |
| 21 Dec 2012 | INR | 15.45 | 15.45 | 14.7 | 14.95 | 14.95 | +0.25 (+1.70%) | 4,398 |
| 20 Dec 2012 | INR | 15.55 | 15.55 | 14.65 | 14.7 | 14.7 | -0.15 (-1.01%) | 5,318 |
| 19 Dec 2012 | INR | 14.7 | 15 | 14.6 | 14.85 | 14.85 | +0.35 (+2.41%) | 6,448 |
| 18 Dec 2012 | INR | 14.5 | 14.8 | 14.15 | 14.5 | 14.5 | +0.05 (+0.35%) | 3,631 |
| 17 Dec 2012 | INR | 14.55 | 14.8 | 14.25 | 14.45 | 14.45 | -0.1 (-0.69%) | 746 |
| 14 Dec 2012 | INR | 14.95 | 15.1 | 14.55 | 14.55 | 14.55 | -0.05 (-0.34%) | 2,996 |
| 13 Dec 2012 | INR | 15 | 15.55 | 14.55 | 14.6 | 14.6 | -0.7 (-4.58%) | 9,003 |
| 12 Dec 2012 | INR | 15.25 | 15.5 | 15.1 | 15.3 | 15.3 | -0.1 (-0.65%) | 5,043 |
| 11 Dec 2012 | INR | 15.4 | 15.75 | 15.35 | 15.4 | 15.4 | -0.3 (-1.91%) | 2,545 |
| 10 Dec 2012 | INR | 15.9 | 16 | 15.5 | 15.7 | 15.7 | +0.2 (+1.29%) | 4,019 |
| 7 Dec 2012 | INR | 15.55 | 16 | 15.5 | 15.5 | 15.5 | -0.3 (-1.90%) | 6,133 |
| 6 Dec 2012 | INR | 15.9 | 15.9 | 15.35 | 15.8 | 15.8 | +0.15 (+0.96%) | 849 |
| 5 Dec 2012 | INR | 15.55 | 15.65 | 15.5 | 15.65 | 15.65 | +0.05 (+0.32%) | 4,719 |
| 4 Dec 2012 | INR | 15.5 | 15.8 | 15.5 | 15.6 | 15.6 | -0.05 (-0.32%) | 1,200 |
| 3 Dec 2012 | INR | 15.45 | 16.4 | 15.45 | 15.65 | 15.65 | 0.0 (0.0%) | 11,661 |
| 30 Nov 2012 | INR | 15.55 | 15.7 | 15.15 | 15.65 | 15.65 | +0.15 (+0.97%) | 2,055 |
| 29 Nov 2012 | INR | 16.15 | 16.15 | 15.45 | 15.5 | 15.5 | +0.05 (+0.32%) | 1,714 |
| 27 Nov 2012 | INR | 16.55 | 16.6 | 15.45 | 15.45 | 15.45 | -0.05 (-0.32%) | 11,873 |
| 26 Nov 2012 | INR | 17 | 17 | 15.5 | 15.5 | 15.5 | -0.35 (-2.21%) | 5,503 |
| 23 Nov 2012 | INR | 15.25 | 16.35 | 15.05 | 15.85 | 15.85 | +0.6 (+3.93%) | 7,662 |
| 22 Nov 2012 | INR | 15.5 | 15.6 | 15.1 | 15.25 | 15.25 | -0.45 (-2.87%) | 1,308 |
| 21 Nov 2012 | INR | 15.8 | 15.95 | 15.55 | 15.7 | 15.7 | +0.4 (+2.61%) | 1,170 |
| 20 Nov 2012 | INR | 15.6 | 16.95 | 15.25 | 15.3 | 15.3 | -0.25 (-1.61%) | 9,223 |
| 19 Nov 2012 | INR | 15.85 | 15.85 | 14.7 | 15.55 | 15.55 | +0.25 (+1.63%) | 9,005 |
| 16 Nov 2012 | INR | 15.25 | 16 | 15.2 | 15.3 | 15.3 | +0.05 (+0.33%) | 5,262 |
| 15 Nov 2012 | INR | 15.5 | 15.5 | 15.25 | 15.25 | 15.25 | -0.3 (-1.93%) | 1,850 |
| 13 Nov 2012 | INR | 15.25 | 15.95 | 15.25 | 15.55 | 15.55 | +0.3 (+1.97%) | 646 |
| 12 Nov 2012 | INR | 15 | 15.35 | 14.8 | 15.25 | 15.25 | +0.15 (+0.99%) | 11,705 |
