| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 21.2 | 23.1 | 21.2 | 21.6 | 21.6 | +0.3 (+1.41%) | 16,449 |
| 24 Dec 2012 | INR | 22.85 | 22.95 | 21.1 | 21.3 | 21.3 | -1.35 (-5.96%) | 20,912 |
| 21 Dec 2012 | INR | 22.8 | 23.95 | 22.3 | 22.65 | 22.65 | -0.25 (-1.09%) | 26,799 |
| 20 Dec 2012 | INR | 20.35 | 23.45 | 19.5 | 22.9 | 22.9 | +1.9 (+9.05%) | 69,884 |
| 19 Dec 2012 | INR | 18.1 | 21.4 | 18.05 | 21 | 21 | +3.15 (+17.65%) | 60,882 |
| 18 Dec 2012 | INR | 18 | 18.4 | 17.8 | 17.85 | 17.85 | -0.85 (-4.55%) | 2,237 |
| 17 Dec 2012 | INR | 17.8 | 18.9 | 17.75 | 18.7 | 18.7 | +0.7 (+3.89%) | 1,801 |
| 14 Dec 2012 | INR | 18 | 18.5 | 17.65 | 18 | 18 | 0.0 (0.0%) | 1,791 |
| 13 Dec 2012 | INR | 17.65 | 18.3 | 17.65 | 18 | 18 | -0.1 (-0.55%) | 226 |
| 12 Dec 2012 | INR | 18.2 | 18.3 | 18.1 | 18.1 | 18.1 | -0.45 (-2.43%) | 5,709 |
| 11 Dec 2012 | INR | 18.9 | 18.9 | 18.55 | 18.55 | 18.55 | -0.45 (-2.37%) | 200 |
| 10 Dec 2012 | INR | 17.75 | 19.5 | 17.75 | 19 | 19 | -0.15 (-0.78%) | 2,402 |
| 7 Dec 2012 | INR | 18.1 | 19.35 | 18.1 | 19.15 | 19.15 | +0.4 (+2.13%) | 3,916 |
| 6 Dec 2012 | INR | 18.4 | 19.25 | 18.4 | 18.75 | 18.75 | -0.75 (-3.85%) | 2,380 |
| 5 Dec 2012 | INR | 18.25 | 19.8 | 18.25 | 19.5 | 19.5 | +1.35 (+7.44%) | 10,360 |
| 4 Dec 2012 | INR | 17 | 18.65 | 17 | 18.15 | 18.15 | +0.8 (+4.61%) | 5,032 |
| 3 Dec 2012 | INR | 17.35 | 17.7 | 17.3 | 17.35 | 17.35 | -0.45 (-2.53%) | 1,375 |
| 30 Nov 2012 | INR | 17.1 | 17.85 | 17.1 | 17.8 | 17.8 | +0.6 (+3.49%) | 2,007 |
| 29 Nov 2012 | INR | 17 | 18 | 17 | 17.2 | 17.2 | -0.05 (-0.29%) | 2,450 |
| 27 Nov 2012 | INR | 16.95 | 17.25 | 16.8 | 17.25 | 17.25 | +0.4 (+2.37%) | 705 |
| 26 Nov 2012 | INR | 16.95 | 17.7 | 16.6 | 16.85 | 16.85 | +0.4 (+2.43%) | 4,827 |
| 23 Nov 2012 | INR | 16.3 | 17 | 16.2 | 16.45 | 16.45 | -0.4 (-2.37%) | 6,006 |
| 22 Nov 2012 | INR | 16.3 | 17 | 16.15 | 16.85 | 16.85 | 0.0 (0.0%) | 4,328 |
| 21 Nov 2012 | INR | 17.5 | 17.5 | 16.85 | 16.85 | 16.85 | -0.4 (-2.32%) | 2,856 |
| 20 Nov 2012 | INR | 17.6 | 17.85 | 17.25 | 17.25 | 17.25 | -0.3 (-1.71%) | 7,079 |
| 19 Nov 2012 | INR | 17.5 | 18 | 17.5 | 17.55 | 17.55 | -0.5 (-2.77%) | 469 |
| 16 Nov 2012 | INR | 17.6 | 18.7 | 17.55 | 18.05 | 18.05 | -0.1 (-0.55%) | 3,112 |
| 15 Nov 2012 | INR | 17.65 | 18.15 | 17.6 | 18.15 | 18.15 | -0.3 (-1.63%) | 1,647 |
| 13 Nov 2012 | INR | 17.25 | 18.5 | 17.25 | 18.45 | 18.45 | +0.05 (+0.27%) | 501 |
| 12 Nov 2012 | INR | 18.4 | 18.4 | 18.4 | 18.4 | 18.4 | +0.1 (+0.55%) | 2,276 |
