| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 15 | 15.2 | 14.8 | 15.15 | 15.15 | +0.35 (+2.36%) | 2,074 |
| 24 Dec 2012 | INR | 14.6 | 15.05 | 14.6 | 14.8 | 14.8 | -0.15 (-1.00%) | 7,361 |
| 21 Dec 2012 | INR | 14.95 | 15.3 | 14.95 | 14.95 | 14.95 | -0.05 (-0.33%) | 863 |
| 20 Dec 2012 | INR | 15.3 | 15.4 | 15 | 15 | 15 | -0.1 (-0.66%) | 3,522 |
| 19 Dec 2012 | INR | 14.95 | 15.4 | 14.85 | 15.1 | 15.1 | +0.1 (+0.67%) | 5,957 |
| 18 Dec 2012 | INR | 15 | 15.25 | 14.75 | 15 | 15 | 0.0 (0.0%) | 5,294 |
| 17 Dec 2012 | INR | 15.4 | 15.4 | 14.7 | 15 | 15 | +0.05 (+0.33%) | 6,659 |
| 14 Dec 2012 | INR | 15 | 15.45 | 14.9 | 14.95 | 14.95 | -0.05 (-0.33%) | 9,456 |
| 13 Dec 2012 | INR | 15.5 | 15.5 | 14.85 | 15 | 15 | +0.15 (+1.01%) | 2,733 |
| 12 Dec 2012 | INR | 15.1 | 15.15 | 14.7 | 14.85 | 14.85 | -0.25 (-1.66%) | 9,514 |
| 11 Dec 2012 | INR | 15.55 | 15.55 | 15.1 | 15.1 | 15.1 | -0.15 (-0.98%) | 3,623 |
| 10 Dec 2012 | INR | 14.5 | 15.6 | 14.5 | 15.25 | 15.25 | +0.15 (+0.99%) | 3,578 |
| 7 Dec 2012 | INR | 15.2 | 15.3 | 15.1 | 15.1 | 15.1 | -0.2 (-1.31%) | 1,706 |
| 6 Dec 2012 | INR | 15.15 | 15.35 | 15.15 | 15.3 | 15.3 | +0.1 (+0.66%) | 4,441 |
| 5 Dec 2012 | INR | 15.05 | 15.4 | 15 | 15.2 | 15.2 | +0.2 (+1.33%) | 2,211 |
| 4 Dec 2012 | INR | 15.3 | 15.5 | 15 | 15 | 15 | -0.3 (-1.96%) | 15,702 |
| 3 Dec 2012 | INR | 15.2 | 15.5 | 15.1 | 15.3 | 15.3 | +0.18 (+1.19%) | 4,276 |
| 30 Nov 2012 | INR | 15 | 15.58 | 14.75 | 15.12 | 15.12 | -0.01 (-0.07%) | 12,171 |
| 29 Nov 2012 | INR | 15.4 | 15.97 | 15.1 | 15.13 | 15.13 | -0.19 (-1.24%) | 1,229 |
| 27 Nov 2012 | INR | 15.49 | 15.49 | 15.05 | 15.32 | 15.32 | +0.32 (+2.13%) | 4,062 |
| 26 Nov 2012 | INR | 15.01 | 15.45 | 14.9 | 15 | 15 | -0.23 (-1.51%) | 4,488 |
| 23 Nov 2012 | INR | 15.3 | 15.3 | 15 | 15.23 | 15.23 | -0.07 (-0.46%) | 2,008 |
| 22 Nov 2012 | INR | 14.85 | 15.5 | 14.85 | 15.3 | 15.3 | +0.15 (+0.99%) | 1,669 |
| 21 Nov 2012 | INR | 15.06 | 15.44 | 15.06 | 15.15 | 15.15 | -0.24 (-1.56%) | 1,225 |
| 20 Nov 2012 | INR | 14.5 | 15.55 | 14.5 | 15.39 | 15.39 | +0.17 (+1.12%) | 10,526 |
| 19 Nov 2012 | INR | 15.25 | 15.94 | 15.2 | 15.22 | 15.22 | -0.03 (-0.20%) | 2,959 |
| 16 Nov 2012 | INR | 15.7 | 15.75 | 15.05 | 15.25 | 15.25 | +0.11 (+0.73%) | 9,774 |
| 15 Nov 2012 | INR | 15.75 | 15.75 | 15 | 15.14 | 15.14 | -0.36 (-2.32%) | 2,156 |
| 13 Nov 2012 | INR | 15 | 15.65 | 14.65 | 15.5 | 15.5 | +0.29 (+1.91%) | 2,715 |
| 12 Nov 2012 | INR | 15.7 | 15.7 | 15 | 15.21 | 15.21 | -0.23 (-1.49%) | 12,415 |
