| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 10 | 10.08 | 9.95 | 9.96 | 9.96 | +0.04 (+0.40%) | 391,559 |
| 24 Dec 2012 | INR | 10.01 | 10.1 | 9.9 | 9.92 | 9.92 | -0.07 (-0.70%) | 385,693 |
| 21 Dec 2012 | INR | 10.35 | 10.35 | 9.94 | 9.99 | 9.99 | -0.17 (-1.67%) | 342,873 |
| 20 Dec 2012 | INR | 10.5 | 10.5 | 10.13 | 10.16 | 10.16 | -0.01 (-0.10%) | 423,784 |
| 19 Dec 2012 | INR | 10.4 | 10.4 | 10.15 | 10.17 | 10.17 | +0.01 (+0.10%) | 352,649 |
| 18 Dec 2012 | INR | 10.15 | 10.5 | 10.07 | 10.16 | 10.16 | +0.09 (+0.89%) | 298,541 |
| 17 Dec 2012 | INR | 10.15 | 10.35 | 10.06 | 10.07 | 10.07 | -0.11 (-1.08%) | 287,595 |
| 14 Dec 2012 | INR | 10.32 | 10.38 | 10.12 | 10.18 | 10.18 | -0.13 (-1.26%) | 488,644 |
| 13 Dec 2012 | INR | 10.35 | 10.55 | 10.25 | 10.31 | 10.31 | +0.04 (+0.39%) | 751,802 |
| 12 Dec 2012 | INR | 10.37 | 10.47 | 10.23 | 10.27 | 10.27 | -0.1 (-0.96%) | 660,995 |
| 11 Dec 2012 | INR | 10.69 | 10.73 | 10.3 | 10.37 | 10.37 | -0.18 (-1.71%) | 453,784 |
| 10 Dec 2012 | INR | 10.75 | 10.9 | 10.5 | 10.55 | 10.55 | -0.08 (-0.75%) | 655,171 |
| 7 Dec 2012 | INR | 10.69 | 11.1 | 10.5 | 10.63 | 10.63 | +0.04 (+0.38%) | 1,207,111 |
| 6 Dec 2012 | INR | 10.72 | 10.82 | 10.52 | 10.59 | 10.59 | -0.13 (-1.21%) | 438,666 |
| 5 Dec 2012 | INR | 10.9 | 11.17 | 10.62 | 10.72 | 10.72 | -0.08 (-0.74%) | 1,155,239 |
| 4 Dec 2012 | INR | 10.38 | 11.24 | 10.3 | 10.8 | 10.8 | +0.52 (+5.06%) | 2,839,005 |
| 3 Dec 2012 | INR | 10.27 | 10.68 | 10.25 | 10.28 | 10.28 | +0.04 (+0.39%) | 630,220 |
| 30 Nov 2012 | INR | 10.37 | 10.6 | 10.21 | 10.24 | 10.24 | +0.07 (+0.69%) | 1,125,574 |
| 29 Nov 2012 | INR | 10.15 | 10.32 | 10.13 | 10.17 | 10.17 | +0.02 (+0.20%) | 474,677 |
| 27 Nov 2012 | INR | 10.24 | 10.28 | 10.05 | 10.15 | 10.15 | +0.06 (+0.59%) | 473,004 |
| 26 Nov 2012 | INR | 10.29 | 10.29 | 10.02 | 10.09 | 10.09 | +0.06 (+0.60%) | 218,541 |
| 23 Nov 2012 | INR | 10.25 | 10.25 | 10 | 10.03 | 10.03 | -0.14 (-1.38%) | 421,701 |
| 22 Nov 2012 | INR | 10.22 | 10.28 | 10.15 | 10.17 | 10.17 | -0.05 (-0.49%) | 343,544 |
| 21 Nov 2012 | INR | 10.25 | 10.45 | 10.13 | 10.22 | 10.22 | +0.06 (+0.59%) | 338,804 |
| 20 Nov 2012 | INR | 10.75 | 10.89 | 10.1 | 10.16 | 10.16 | -0.31 (-2.96%) | 319,782 |
| 19 Nov 2012 | INR | 10.62 | 10.75 | 10.41 | 10.47 | 10.47 | -0.15 (-1.41%) | 431,482 |
| 16 Nov 2012 | INR | 10.97 | 10.97 | 10.61 | 10.62 | 10.62 | -0.31 (-2.84%) | 583,163 |
| 15 Nov 2012 | INR | 10.85 | 11.34 | 10.66 | 10.93 | 10.93 | +0.13 (+1.20%) | 554,592 |
| 13 Nov 2012 | INR | 10.95 | 10.95 | 10.75 | 10.8 | 10.8 | +0.06 (+0.56%) | 183,346 |
| 12 Nov 2012 | INR | 10.87 | 10.9 | 10.71 | 10.74 | 10.74 | -0.13 (-1.20%) | 323,978 |
