| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 16.6 | 16.7 | 16.2 | 16.4 | 16.4 | -0.1 (-0.61%) | 1,593 |
| 24 Dec 2012 | INR | 16.9 | 17.1 | 16.5 | 16.5 | 16.5 | -0.4 (-2.37%) | 1,305 |
| 21 Dec 2012 | INR | 16.3 | 17.55 | 16.3 | 16.9 | 16.9 | -0.05 (-0.29%) | 3,811 |
| 20 Dec 2012 | INR | 16.95 | 17.6 | 16.8 | 16.95 | 16.95 | -0.45 (-2.59%) | 1,728 |
| 19 Dec 2012 | INR | 16.8 | 17.65 | 16.8 | 17.4 | 17.4 | +0.4 (+2.35%) | 728 |
| 18 Dec 2012 | INR | 17 | 17.15 | 16.4 | 17 | 17 | -0.05 (-0.29%) | 3,528 |
| 17 Dec 2012 | INR | 16.4 | 17.15 | 16.4 | 17.05 | 17.05 | -0.05 (-0.29%) | 1,602 |
| 14 Dec 2012 | INR | 17.2 | 17.95 | 16.95 | 17.1 | 17.1 | -0.7 (-3.93%) | 5,246 |
| 13 Dec 2012 | INR | 17.7 | 18 | 17.7 | 17.8 | 17.8 | -0.45 (-2.47%) | 3,241 |
| 12 Dec 2012 | INR | 18.65 | 18.65 | 17.85 | 18.25 | 18.25 | +0.4 (+2.24%) | 1,937 |
| 11 Dec 2012 | INR | 17.55 | 18 | 17.55 | 17.85 | 17.85 | -0.6 (-3.25%) | 6,190 |
| 10 Dec 2012 | INR | 20 | 20.2 | 18.45 | 18.45 | 18.45 | -0.95 (-4.90%) | 5,815 |
| 7 Dec 2012 | INR | 19.4 | 19.4 | 18.3 | 19.4 | 19.4 | +1.75 (+9.92%) | 13,474 |
| 6 Dec 2012 | INR | 17.45 | 17.8 | 17.35 | 17.65 | 17.65 | +1.45 (+8.95%) | 13,378 |
| 5 Dec 2012 | INR | 16.3 | 16.5 | 16.1 | 16.2 | 16.2 | -0.55 (-3.28%) | 6,577 |
| 4 Dec 2012 | INR | 18.2 | 18.2 | 16.7 | 16.75 | 16.75 | +0.2 (+1.21%) | 5,100 |
| 3 Dec 2012 | INR | 16.35 | 16.55 | 16.35 | 16.55 | 16.55 | +1.5 (+9.97%) | 5,995 |
| 30 Nov 2012 | INR | 15.2 | 16.1 | 15 | 15.05 | 15.05 | -0.15 (-0.99%) | 6,721 |
| 29 Nov 2012 | INR | 14.1 | 15.4 | 14.1 | 15.2 | 15.2 | -0.2 (-1.30%) | 1,775 |
| 27 Nov 2012 | INR | 15.55 | 15.85 | 15.2 | 15.4 | 15.4 | -0.1 (-0.65%) | 1,100 |
| 26 Nov 2012 | INR | 14.75 | 15.65 | 14.75 | 15.5 | 15.5 | +0.25 (+1.64%) | 795 |
| 23 Nov 2012 | INR | 15.2 | 15.7 | 15.1 | 15.25 | 15.25 | +0.15 (+0.99%) | 1,613 |
| 22 Nov 2012 | INR | 15.9 | 16.8 | 14.65 | 15.1 | 15.1 | -0.6 (-3.82%) | 17,410 |
| 21 Nov 2012 | INR | 15.7 | 16.2 | 15.7 | 15.7 | 15.7 | +0.05 (+0.32%) | 745 |
| 20 Nov 2012 | INR | 15.7 | 15.7 | 15.65 | 15.65 | 15.65 | -0.2 (-1.26%) | 495 |
| 19 Nov 2012 | INR | 16.2 | 16.2 | 15.85 | 15.85 | 15.85 | -0.35 (-2.16%) | 761 |
| 16 Nov 2012 | INR | 16.9 | 16.9 | 15.9 | 16.2 | 16.2 | -0.6 (-3.57%) | 1,318 |
| 15 Nov 2012 | INR | 16 | 17.25 | 16 | 16.8 | 16.8 | +0.5 (+3.07%) | 1,420 |
| 13 Nov 2012 | INR | 15.4 | 17.2 | 15.4 | 16.3 | 16.3 | +0.5 (+3.16%) | 694 |
| 12 Nov 2012 | INR | 16.5 | 16.65 | 15.75 | 15.8 | 15.8 | -0.55 (-3.36%) | 1,425 |
