| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 19.4 | 19.4 | 17.7 | 18.8 | 18.8 | +0.2 (+1.08%) | 496 |
| 24 Dec 2012 | INR | 17.25 | 18.6 | 17.25 | 18.6 | 18.6 | +0.8 (+4.49%) | 1,560 |
| 21 Dec 2012 | INR | 17.35 | 17.8 | 17.35 | 17.8 | 17.8 | +0.25 (+1.42%) | 101 |
| 20 Dec 2012 | INR | 17.3 | 17.8 | 17.3 | 17.55 | 17.55 | -0.2 (-1.13%) | 511 |
| 19 Dec 2012 | INR | 17.75 | 17.75 | 17 | 17.75 | 17.75 | +0.75 (+4.41%) | 381 |
| 18 Dec 2012 | INR | 17.05 | 17.05 | 17 | 17 | 17 | -0.45 (-2.58%) | 3 |
| 17 Dec 2012 | INR | 17.95 | 18.8 | 17.25 | 17.45 | 17.45 | -0.55 (-3.06%) | 1,510 |
| 14 Dec 2012 | INR | 18.5 | 19 | 17.5 | 18 | 18 | -0.3 (-1.64%) | 240 |
| 13 Dec 2012 | INR | 19 | 19 | 18.3 | 18.3 | 18.3 | -0.6 (-3.17%) | 410 |
| 12 Dec 2012 | INR | 18.8 | 18.95 | 18.2 | 18.9 | 18.9 | +0.75 (+4.13%) | 420 |
| 11 Dec 2012 | INR | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | +0.05 (+0.28%) | 112 |
| 10 Dec 2012 | INR | 18.1 | 18.1 | 18.1 | 18.1 | 18.1 | 0.0 (0.0%) | 108 |
| 7 Dec 2012 | INR | 18.1 | 18.1 | 18.1 | 18.1 | 18.1 | +0.1 (+0.56%) | 272 |
| 6 Dec 2012 | INR | 18 | 18 | 18 | 18 | 18 | 0.0 (0.0%) | 0 |
| 5 Dec 2012 | INR | 17.65 | 18.35 | 17.65 | 18 | 18 | +0.05 (+0.28%) | 400 |
| 4 Dec 2012 | INR | 17.15 | 17.95 | 17.15 | 17.95 | 17.95 | +0.15 (+0.84%) | 330 |
| 3 Dec 2012 | INR | 17.3 | 17.8 | 17.3 | 17.8 | 17.8 | +0.45 (+2.59%) | 400 |
| 30 Nov 2012 | INR | 17.05 | 17.6 | 17 | 17.35 | 17.35 | +0.45 (+2.66%) | 1,301 |
| 29 Nov 2012 | INR | 16.85 | 17 | 16.85 | 16.9 | 16.9 | -0.5 (-2.87%) | 414 |
| 27 Nov 2012 | INR | 17.4 | 17.5 | 17.05 | 17.4 | 17.4 | 0.0 (0.0%) | 1,100 |
| 26 Nov 2012 | INR | 17.45 | 17.45 | 17.4 | 17.4 | 17.4 | -0.6 (-3.33%) | 100 |
| 23 Nov 2012 | INR | 17.95 | 18 | 17.95 | 18 | 18 | +0.7 (+4.05%) | 2 |
| 22 Nov 2012 | INR | 18 | 18 | 16.95 | 17.3 | 17.3 | -0.1 (-0.57%) | 1,725 |
| 21 Nov 2012 | INR | 18 | 18 | 17.2 | 17.4 | 17.4 | -0.65 (-3.60%) | 410 |
| 20 Nov 2012 | INR | 18.8 | 18.8 | 18.05 | 18.05 | 18.05 | +0.05 (+0.28%) | 204 |
| 19 Nov 2012 | INR | 17.35 | 18 | 17.35 | 18 | 18 | 0.0 (0.0%) | 305 |
| 16 Nov 2012 | INR | 18 | 18 | 18 | 18 | 18 | 0.0 (0.0%) | 0 |
| 15 Nov 2012 | INR | 18 | 18.05 | 17.65 | 18 | 18 | +0.1 (+0.56%) | 157 |
| 13 Nov 2012 | INR | 18.75 | 18.75 | 17.35 | 17.9 | 17.9 | 0.0 (0.0%) | 780 |
| 12 Nov 2012 | INR | 17.9 | 17.9 | 17 | 17.9 | 17.9 | +0.85 (+4.99%) | 764 |
