| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 19 | 19.45 | 19 | 19.05 | 19.05 | +0.05 (+0.26%) | 18,199 |
| 24 Dec 2012 | INR | 19.6 | 19.6 | 18.9 | 19 | 19 | -0.15 (-0.78%) | 20,332 |
| 21 Dec 2012 | INR | 19.1 | 19.6 | 19 | 19.15 | 19.15 | -0.3 (-1.54%) | 26,624 |
| 20 Dec 2012 | INR | 19.3 | 20.05 | 19.2 | 19.45 | 19.45 | +0.25 (+1.30%) | 119,416 |
| 19 Dec 2012 | INR | 19.15 | 19.6 | 18.9 | 19.2 | 19.2 | +0.1 (+0.52%) | 81,329 |
| 18 Dec 2012 | INR | 19.55 | 19.75 | 19 | 19.1 | 19.1 | -0.35 (-1.80%) | 58,681 |
| 17 Dec 2012 | INR | 19.45 | 19.75 | 19.35 | 19.45 | 19.45 | -0.1 (-0.51%) | 18,411 |
| 14 Dec 2012 | INR | 19.6 | 19.75 | 19.45 | 19.55 | 19.55 | -0.05 (-0.26%) | 14,070 |
| 13 Dec 2012 | INR | 19.7 | 20 | 19.55 | 19.6 | 19.6 | -0.15 (-0.76%) | 20,094 |
| 12 Dec 2012 | INR | 20.2 | 20.2 | 19.7 | 19.75 | 19.75 | -0.15 (-0.75%) | 29,347 |
| 11 Dec 2012 | INR | 19.85 | 20.35 | 19.8 | 19.9 | 19.9 | 0.0 (0.0%) | 29,876 |
| 10 Dec 2012 | INR | 20.6 | 20.6 | 19.8 | 19.9 | 19.9 | -0.35 (-1.73%) | 56,566 |
| 7 Dec 2012 | INR | 20.8 | 21 | 20.2 | 20.25 | 20.25 | -0.45 (-2.17%) | 71,566 |
| 6 Dec 2012 | INR | 21.5 | 21.5 | 20.45 | 20.7 | 20.7 | -0.3 (-1.43%) | 59,279 |
| 5 Dec 2012 | INR | 20.35 | 21.5 | 20.35 | 21 | 21 | +0.9 (+4.48%) | 274,418 |
| 4 Dec 2012 | INR | 20.4 | 20.5 | 20 | 20.1 | 20.1 | 0.0 (0.0%) | 18,737 |
| 3 Dec 2012 | INR | 20.6 | 20.75 | 20 | 20.1 | 20.1 | -0.4 (-1.95%) | 60,784 |
| 30 Nov 2012 | INR | 19.3 | 20.65 | 19.3 | 20.5 | 20.5 | +1.2 (+6.22%) | 177,866 |
| 29 Nov 2012 | INR | 19.65 | 19.9 | 19.25 | 19.3 | 19.3 | -0.4 (-2.03%) | 87,676 |
| 27 Nov 2012 | INR | 19.9 | 19.9 | 19.6 | 19.7 | 19.7 | +0.05 (+0.25%) | 47,758 |
| 26 Nov 2012 | INR | 19.7 | 19.95 | 19.6 | 19.65 | 19.65 | -0.1 (-0.51%) | 25,622 |
| 23 Nov 2012 | INR | 19.85 | 19.95 | 19.6 | 19.75 | 19.75 | +0.1 (+0.51%) | 37,561 |
| 22 Nov 2012 | INR | 19.7 | 20.55 | 19.6 | 19.65 | 19.65 | 0.0 (0.0%) | 83,567 |
| 21 Nov 2012 | INR | 20.1 | 20.1 | 19.6 | 19.65 | 19.65 | -0.3 (-1.50%) | 38,237 |
| 20 Nov 2012 | INR | 21 | 21 | 19.5 | 19.95 | 19.95 | -0.75 (-3.62%) | 60,955 |
| 19 Nov 2012 | INR | 21.35 | 21.6 | 20.55 | 20.7 | 20.7 | -0.65 (-3.04%) | 67,442 |
| 16 Nov 2012 | INR | 20.75 | 21.9 | 20.45 | 21.35 | 21.35 | +0.45 (+2.15%) | 192,160 |
| 15 Nov 2012 | INR | 20.9 | 21.35 | 20.45 | 20.9 | 20.9 | +1.05 (+5.29%) | 226,177 |
| 13 Nov 2012 | INR | 19.6 | 20.05 | 19.5 | 19.85 | 19.85 | +0.25 (+1.28%) | 12,382 |
| 12 Nov 2012 | INR | 19.5 | 19.7 | 19.5 | 19.6 | 19.6 | +0.1 (+0.51%) | 22,165 |
