| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 16.2 | 17.1 | 15.95 | 17.05 | 17.05 | +0.3 (+1.79%) | 350 |
| 24 Dec 2012 | INR | 16.85 | 16.85 | 16.75 | 16.75 | 16.75 | +0.5 (+3.08%) | 3,015 |
| 21 Dec 2012 | INR | 17.15 | 17.2 | 16.25 | 16.25 | 16.25 | -0.85 (-4.97%) | 3,608 |
| 20 Dec 2012 | INR | 16.2 | 17.1 | 16.2 | 17.1 | 17.1 | +0.1 (+0.59%) | 222 |
| 19 Dec 2012 | INR | 17.9 | 17.9 | 16.2 | 17 | 17 | -0.05 (-0.29%) | 154 |
| 18 Dec 2012 | INR | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.0 (0.0%) | 0 |
| 17 Dec 2012 | INR | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.0 (0.0%) | 1,700 |
| 14 Dec 2012 | INR | 17.45 | 17.45 | 16.4 | 17.05 | 17.05 | -0.2 (-1.16%) | 3,070 |
| 13 Dec 2012 | INR | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.0 (0.0%) | 0 |
| 12 Dec 2012 | INR | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.0 (0.0%) | 0 |
| 11 Dec 2012 | INR | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.0 (0.0%) | 2,474 |
| 10 Dec 2012 | INR | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | +0.25 (+1.47%) | 0 |
| 7 Dec 2012 | INR | 17 | 17.3 | 16.7 | 17 | 17 | -0.55 (-3.13%) | 1,968 |
| 6 Dec 2012 | INR | 16.75 | 17.55 | 16.55 | 17.55 | 17.55 | +0.2 (+1.15%) | 2,670 |
| 5 Dec 2012 | INR | 16.3 | 17.5 | 16.3 | 17.35 | 17.35 | +0.55 (+3.27%) | 34 |
| 4 Dec 2012 | INR | 16.7 | 17.45 | 16.25 | 16.8 | 16.8 | +0.05 (+0.30%) | 250 |
| 3 Dec 2012 | INR | 16.7 | 17.5 | 16.7 | 16.75 | 16.75 | +0.05 (+0.30%) | 210 |
| 30 Nov 2012 | INR | 16.8 | 16.8 | 16.65 | 16.7 | 16.7 | -0.65 (-3.75%) | 300 |
| 29 Nov 2012 | INR | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.0 (0.0%) | 0 |
| 27 Nov 2012 | INR | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.0 (0.0%) | 0 |
| 26 Nov 2012 | INR | 17.35 | 17.35 | 16.2 | 17.35 | 17.35 | +0.35 (+2.06%) | 5,320 |
| 23 Nov 2012 | INR | 17.7 | 17.7 | 16.25 | 17 | 17 | -0.1 (-0.58%) | 3,820 |
| 22 Nov 2012 | INR | 17.1 | 18.45 | 17.1 | 17.1 | 17.1 | -0.85 (-4.74%) | 4,295 |
| 21 Nov 2012 | INR | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.9 (-4.77%) | 2,500 |
| 20 Nov 2012 | INR | 17.5 | 18.85 | 17.5 | 18.85 | 18.85 | +0.85 (+4.72%) | 1,182 |
| 19 Nov 2012 | INR | 18 | 18 | 18 | 18 | 18 | -0.1 (-0.55%) | 0 |
| 16 Nov 2012 | INR | 18 | 19.75 | 18 | 18.1 | 18.1 | -0.8 (-4.23%) | 6,647 |
| 15 Nov 2012 | INR | 17.75 | 18.9 | 17.4 | 18.9 | 18.9 | +0.6 (+3.28%) | 2,878 |
| 13 Nov 2012 | INR | 18 | 18.65 | 17.1 | 18.3 | 18.3 | +0.5 (+2.81%) | 2,943 |
| 12 Nov 2012 | INR | 16.7 | 17.8 | 16.45 | 17.8 | 17.8 | +0.7 (+4.09%) | 1,565 |
