| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 17.85 | 18.45 | 17.7 | 18 | 18 | -0.3 (-1.64%) | 19,668 |
| 24 Dec 2012 | INR | 17.9 | 19.4 | 17.9 | 18.3 | 18.3 | -0.2 (-1.08%) | 14,413 |
| 21 Dec 2012 | INR | 18.2 | 19.35 | 18.2 | 18.5 | 18.5 | -0.05 (-0.27%) | 18,458 |
| 20 Dec 2012 | INR | 18.45 | 19.2 | 18.3 | 18.55 | 18.55 | -0.7 (-3.64%) | 22,033 |
| 19 Dec 2012 | INR | 18.5 | 19.45 | 18.35 | 19.25 | 19.25 | +0.6 (+3.22%) | 23,524 |
| 18 Dec 2012 | INR | 18.5 | 18.75 | 17.4 | 18.65 | 18.65 | +0.65 (+3.61%) | 12,142 |
| 17 Dec 2012 | INR | 17.55 | 18.85 | 17.55 | 18 | 18 | -0.25 (-1.37%) | 2,876 |
| 14 Dec 2012 | INR | 18.1 | 18.8 | 18.05 | 18.25 | 18.25 | -0.65 (-3.44%) | 20,639 |
| 13 Dec 2012 | INR | 18.3 | 19.05 | 18 | 18.9 | 18.9 | +0.1 (+0.53%) | 11,123 |
| 12 Dec 2012 | INR | 18.7 | 18.95 | 17.9 | 18.8 | 18.8 | +0.45 (+2.45%) | 18,900 |
| 11 Dec 2012 | INR | 19.65 | 19.65 | 18.25 | 18.35 | 18.35 | -0.75 (-3.93%) | 24,360 |
| 10 Dec 2012 | INR | 19 | 19.3 | 18.9 | 19.1 | 19.1 | +0.05 (+0.26%) | 8,838 |
| 7 Dec 2012 | INR | 19 | 19.95 | 18.75 | 19.05 | 19.05 | -0.3 (-1.55%) | 31,951 |
| 6 Dec 2012 | INR | 18.7 | 19.4 | 18.6 | 19.35 | 19.35 | +0.85 (+4.59%) | 44,809 |
| 5 Dec 2012 | INR | 18.9 | 18.95 | 17.95 | 18.5 | 18.5 | +0.3 (+1.65%) | 14,762 |
| 4 Dec 2012 | INR | 17.55 | 18.65 | 17.5 | 18.2 | 18.2 | +0.15 (+0.83%) | 22,799 |
| 3 Dec 2012 | INR | 18.8 | 18.9 | 18.05 | 18.05 | 18.05 | -0.4 (-2.17%) | 11,701 |
| 30 Nov 2012 | INR | 18.8 | 19.1 | 18.25 | 18.45 | 18.45 | -0.1 (-0.54%) | 19,102 |
| 29 Nov 2012 | INR | 18 | 19.05 | 18 | 18.55 | 18.55 | +0.35 (+1.92%) | 28,203 |
| 27 Nov 2012 | INR | 17.9 | 18.35 | 17.5 | 18.2 | 18.2 | +0.7 (+4%) | 27,860 |
| 26 Nov 2012 | INR | 17.9 | 17.95 | 17.3 | 17.5 | 17.5 | +0.05 (+0.29%) | 23,561 |
| 23 Nov 2012 | INR | 17.5 | 17.9 | 17 | 17.45 | 17.45 | +0.3 (+1.75%) | 16,679 |
| 22 Nov 2012 | INR | 16.5 | 17.45 | 16.3 | 17.15 | 17.15 | +0.45 (+2.69%) | 16,169 |
| 21 Nov 2012 | INR | 15.6 | 16.9 | 15.6 | 16.7 | 16.7 | +0.6 (+3.73%) | 11,826 |
| 20 Nov 2012 | INR | 15.5 | 16.1 | 15 | 16.1 | 16.1 | +0.75 (+4.89%) | 14,802 |
| 19 Nov 2012 | INR | 16.5 | 16.9 | 15.3 | 15.35 | 15.35 | -0.75 (-4.66%) | 29,526 |
| 16 Nov 2012 | INR | 16.1 | 17.25 | 16.05 | 16.1 | 16.1 | -0.75 (-4.45%) | 8,852 |
| 15 Nov 2012 | INR | 16.1 | 17.45 | 16.05 | 16.85 | 16.85 | +0.05 (+0.30%) | 6,108 |
| 13 Nov 2012 | INR | 16.15 | 16.95 | 16.15 | 16.8 | 16.8 | +0.65 (+4.02%) | 8,990 |
| 12 Nov 2012 | INR | 15.75 | 16.4 | 15.75 | 16.15 | 16.15 | -0.2 (-1.22%) | 12,313 |
