| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 17 | 17.35 | 16.8 | 16.95 | 16.95 | -0.15 (-0.88%) | 40,650 |
| 24 Dec 2012 | INR | 17 | 17.25 | 16.5 | 17.1 | 17.1 | +0.2 (+1.18%) | 40,063 |
| 21 Dec 2012 | INR | 17.2 | 17.45 | 16.7 | 16.9 | 16.9 | -0.15 (-0.88%) | 48,681 |
| 20 Dec 2012 | INR | 16.55 | 17.3 | 16.55 | 17.05 | 17.05 | +0.25 (+1.49%) | 18,467 |
| 19 Dec 2012 | INR | 17.35 | 17.35 | 16.3 | 16.8 | 16.8 | -0.05 (-0.30%) | 47,216 |
| 18 Dec 2012 | INR | 16.9 | 18 | 16.4 | 16.85 | 16.85 | 0.0 (0.0%) | 38,319 |
| 17 Dec 2012 | INR | 16.4 | 17.35 | 15.5 | 16.85 | 16.85 | +0.75 (+4.66%) | 29,827 |
| 14 Dec 2012 | INR | 15.7 | 16.45 | 15.6 | 16.1 | 16.1 | +0.1 (+0.63%) | 26,569 |
| 13 Dec 2012 | INR | 18 | 18 | 15.5 | 16 | 16 | -0.75 (-4.48%) | 139,918 |
| 12 Dec 2012 | INR | 16.95 | 17.15 | 16.3 | 16.75 | 16.75 | -0.1 (-0.59%) | 41,426 |
| 11 Dec 2012 | INR | 16.65 | 17.3 | 16.65 | 16.85 | 16.85 | -0.15 (-0.88%) | 16,381 |
| 10 Dec 2012 | INR | 17.05 | 17.35 | 16.75 | 17 | 17 | -0.15 (-0.87%) | 32,632 |
| 7 Dec 2012 | INR | 17.1 | 17.3 | 16.8 | 17.15 | 17.15 | +0.05 (+0.29%) | 27,199 |
| 6 Dec 2012 | INR | 17.2 | 17.5 | 17 | 17.1 | 17.1 | -0.2 (-1.16%) | 20,994 |
| 5 Dec 2012 | INR | 16.95 | 17.65 | 16.95 | 17.3 | 17.3 | +0.1 (+0.58%) | 25,211 |
| 4 Dec 2012 | INR | 17 | 18 | 17 | 17.2 | 17.2 | -0.3 (-1.71%) | 90,997 |
| 3 Dec 2012 | INR | 18 | 18 | 16.95 | 17.5 | 17.5 | -0.17 (-0.96%) | 30,417 |
| 30 Nov 2012 | INR | 17.7 | 18.25 | 17.05 | 17.67 | 17.67 | -0.27 (-1.51%) | 50,648 |
| 29 Nov 2012 | INR | 18.45 | 18.45 | 17.53 | 17.94 | 17.94 | +0.07 (+0.39%) | 26,137 |
| 27 Nov 2012 | INR | 17.99 | 18 | 17.63 | 17.87 | 17.87 | -0.11 (-0.61%) | 38,573 |
| 26 Nov 2012 | INR | 17.9 | 18.2 | 17.8 | 17.98 | 17.98 | +0.14 (+0.78%) | 44,222 |
| 23 Nov 2012 | INR | 17 | 18.35 | 17 | 17.84 | 17.84 | -0.14 (-0.78%) | 22,993 |
| 22 Nov 2012 | INR | 18 | 18.1 | 17.4 | 17.98 | 17.98 | +0.08 (+0.45%) | 58,789 |
| 21 Nov 2012 | INR | 18.99 | 19 | 17.55 | 17.9 | 17.9 | -0.8 (-4.28%) | 110,134 |
| 20 Nov 2012 | INR | 18.9 | 19.5 | 18.3 | 18.7 | 18.7 | +0.51 (+2.80%) | 318,099 |
| 19 Nov 2012 | INR | 16.13 | 18.5 | 16.13 | 18.19 | 18.19 | +2.06 (+12.77%) | 232,850 |
| 16 Nov 2012 | INR | 16.19 | 16.5 | 15.4 | 16.13 | 16.13 | +0.43 (+2.74%) | 89,893 |
| 15 Nov 2012 | INR | 15.6 | 15.84 | 14.85 | 15.7 | 15.7 | +0.55 (+3.63%) | 26,237 |
| 13 Nov 2012 | INR | 14.55 | 15.3 | 14.55 | 15.15 | 15.15 | +0.06 (+0.40%) | 3,009 |
| 12 Nov 2012 | INR | 15.53 | 15.87 | 14.7 | 15.09 | 15.09 | -0.9 (-5.63%) | 79,618 |
