| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 17.5 | 17.5 | 16.8 | 16.8 | 16.8 | -1.05 (-5.88%) | 971 |
| 24 Dec 2012 | INR | 17 | 18 | 17 | 17.85 | 17.85 | +0.6 (+3.48%) | 350 |
| 21 Dec 2012 | INR | 17.7 | 17.7 | 17.2 | 17.25 | 17.25 | -0.5 (-2.82%) | 825 |
| 20 Dec 2012 | INR | 17.8 | 18.75 | 17.65 | 17.75 | 17.75 | -0.75 (-4.05%) | 65,525 |
| 19 Dec 2012 | INR | 17.5 | 18.5 | 17.5 | 18.5 | 18.5 | +0.6 (+3.35%) | 4,838 |
| 18 Dec 2012 | INR | 17.25 | 17.9 | 17.05 | 17.9 | 17.9 | +0.2 (+1.13%) | 452 |
| 17 Dec 2012 | INR | 18.5 | 22 | 17.5 | 17.7 | 17.7 | -1.15 (-6.10%) | 51,276 |
| 14 Dec 2012 | INR | 18.1 | 18.85 | 17.65 | 18.85 | 18.85 | -0.05 (-0.26%) | 1,251 |
| 13 Dec 2012 | INR | 18.05 | 18.9 | 18.05 | 18.9 | 18.9 | +0.5 (+2.72%) | 500 |
| 12 Dec 2012 | INR | 18.5 | 19 | 18.2 | 18.4 | 18.4 | +0.2 (+1.10%) | 1,934 |
| 11 Dec 2012 | INR | 19.6 | 19.6 | 17.6 | 18.2 | 18.2 | -0.95 (-4.96%) | 29,771 |
| 10 Dec 2012 | INR | 19.5 | 19.5 | 18.45 | 19.15 | 19.15 | +0.15 (+0.79%) | 5,563 |
| 7 Dec 2012 | INR | 17.7 | 19 | 17.15 | 19 | 19 | +1.3 (+7.34%) | 91,387 |
| 6 Dec 2012 | INR | 18.15 | 18.2 | 16.3 | 17.7 | 17.7 | +0.75 (+4.42%) | 79,786 |
| 5 Dec 2012 | INR | 16.9 | 16.95 | 16 | 16.95 | 16.95 | +0.25 (+1.50%) | 32,091 |
| 4 Dec 2012 | INR | 16.5 | 16.7 | 16 | 16.7 | 16.7 | -0.25 (-1.47%) | 724 |
| 3 Dec 2012 | INR | 16.5 | 17 | 16.05 | 16.95 | 16.95 | -0.05 (-0.29%) | 303 |
| 30 Nov 2012 | INR | 16.65 | 17 | 16.65 | 17 | 17 | +0.05 (+0.29%) | 603 |
| 29 Nov 2012 | INR | 16.65 | 17 | 16.25 | 16.95 | 16.95 | -0.3 (-1.74%) | 1,525 |
| 27 Nov 2012 | INR | 16 | 17.5 | 15.45 | 17.25 | 17.25 | +0.7 (+4.23%) | 3,214 |
| 26 Nov 2012 | INR | 16.5 | 16.55 | 16.15 | 16.55 | 16.55 | -0.35 (-2.07%) | 551 |
| 23 Nov 2012 | INR | 16.8 | 16.9 | 16.15 | 16.9 | 16.9 | +0.05 (+0.30%) | 1,461 |
| 22 Nov 2012 | INR | 16.2 | 16.85 | 16.2 | 16.85 | 16.85 | +0.45 (+2.74%) | 150 |
| 21 Nov 2012 | INR | 16.6 | 16.8 | 16.4 | 16.4 | 16.4 | -0.6 (-3.53%) | 30,596 |
| 20 Nov 2012 | INR | 16.8 | 17.2 | 16.35 | 17 | 17 | 0.0 (0.0%) | 1,433 |
| 19 Nov 2012 | INR | 16.9 | 17.35 | 16.3 | 17 | 17 | -0.05 (-0.29%) | 4,553 |
| 16 Nov 2012 | INR | 17.7 | 17.7 | 17.05 | 17.05 | 17.05 | 0.0 (0.0%) | 50,633 |
| 15 Nov 2012 | INR | 17.35 | 17.35 | 17 | 17.05 | 17.05 | -0.85 (-4.75%) | 161 |
| 13 Nov 2012 | INR | 17.6 | 17.9 | 17.05 | 17.9 | 17.9 | +0.75 (+4.37%) | 3,395 |
| 12 Nov 2012 | INR | 17.4 | 17.75 | 17.15 | 17.15 | 17.15 | -0.55 (-3.11%) | 38,105 |
