| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 18.75 | 18.75 | 18.25 | 18.4 | 18.4 | +0.1 (+0.55%) | 8,325 |
| 24 Dec 2012 | INR | 18 | 18.45 | 18 | 18.3 | 18.3 | +0.55 (+3.10%) | 15,455 |
| 21 Dec 2012 | INR | 17.75 | 18.05 | 17.7 | 17.75 | 17.75 | -0.3 (-1.66%) | 26,921 |
| 20 Dec 2012 | INR | 17.75 | 18.1 | 17.75 | 18.05 | 18.05 | +0.05 (+0.28%) | 14,525 |
| 19 Dec 2012 | INR | 18.05 | 18.2 | 17.85 | 18 | 18 | 0.0 (0.0%) | 6,950 |
| 18 Dec 2012 | INR | 17.35 | 18.2 | 17.3 | 18 | 18 | +0.1 (+0.56%) | 3,649 |
| 17 Dec 2012 | INR | 18 | 18.45 | 17.8 | 17.9 | 17.9 | -0.1 (-0.56%) | 5,505 |
| 14 Dec 2012 | INR | 17.6 | 18.1 | 17.6 | 18 | 18 | +0.05 (+0.28%) | 6,671 |
| 13 Dec 2012 | INR | 18 | 18 | 17.9 | 17.95 | 17.95 | +0.1 (+0.56%) | 18,033 |
| 12 Dec 2012 | INR | 17.8 | 18.15 | 17.8 | 17.85 | 17.85 | +0.05 (+0.28%) | 5,951 |
| 11 Dec 2012 | INR | 18 | 18.25 | 17.7 | 17.8 | 17.8 | +0.55 (+3.19%) | 21,309 |
| 10 Dec 2012 | INR | 17.6 | 18.4 | 17.25 | 17.25 | 17.25 | -0.6 (-3.36%) | 3,520 |
| 7 Dec 2012 | INR | 17.65 | 18.15 | 17.65 | 17.85 | 17.85 | -0.05 (-0.28%) | 8,109 |
| 6 Dec 2012 | INR | 18 | 18 | 17.75 | 17.9 | 17.9 | -0.15 (-0.83%) | 8,400 |
| 5 Dec 2012 | INR | 17.9 | 18.35 | 17.8 | 18.05 | 18.05 | +0.1 (+0.56%) | 12,762 |
| 4 Dec 2012 | INR | 17.85 | 18 | 17.65 | 17.95 | 17.95 | -0.05 (-0.28%) | 12,919 |
| 3 Dec 2012 | INR | 17.5 | 18.1 | 17.5 | 18 | 18 | +0.05 (+0.28%) | 20,029 |
| 30 Nov 2012 | INR | 17.2 | 18.1 | 17.2 | 17.95 | 17.95 | +0.65 (+3.76%) | 37,626 |
| 29 Nov 2012 | INR | 17.5 | 18 | 17.25 | 17.3 | 17.3 | -0.25 (-1.42%) | 9,092 |
| 27 Nov 2012 | INR | 17.65 | 17.65 | 17.3 | 17.55 | 17.55 | -0.05 (-0.28%) | 4,490 |
| 26 Nov 2012 | INR | 17.6 | 17.6 | 17.1 | 17.6 | 17.6 | 0.0 (0.0%) | 8,916 |
| 23 Nov 2012 | INR | 17.85 | 18 | 17.5 | 17.6 | 17.6 | -0.35 (-1.95%) | 10,874 |
| 22 Nov 2012 | INR | 18.15 | 18.5 | 17.95 | 17.95 | 17.95 | -0.35 (-1.91%) | 14,985 |
| 21 Nov 2012 | INR | 18.6 | 18.7 | 18.3 | 18.3 | 18.3 | -0.05 (-0.27%) | 13,137 |
| 20 Nov 2012 | INR | 17.9 | 18.55 | 17.9 | 18.35 | 18.35 | +0.4 (+2.23%) | 72,680 |
| 19 Nov 2012 | INR | 17.8 | 18.9 | 17.5 | 17.95 | 17.95 | +0.55 (+3.16%) | 43,627 |
| 16 Nov 2012 | INR | 18.05 | 18.05 | 17.1 | 17.4 | 17.4 | -0.4 (-2.25%) | 38,642 |
| 15 Nov 2012 | INR | 18.6 | 18.6 | 17.2 | 17.8 | 17.8 | -0.35 (-1.93%) | 42,648 |
| 13 Nov 2012 | INR | 18.4 | 18.9 | 17.85 | 18.15 | 18.15 | -0.25 (-1.36%) | 41,191 |
| 12 Nov 2012 | INR | 18 | 18.9 | 17.5 | 18.4 | 18.4 | +0.6 (+3.37%) | 140,247 |
