| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 10.99 | 10.99 | 10.75 | 10.78 | 10.78 | +0.03 (+0.28%) | 44,962 |
| 24 Dec 2012 | INR | 11.56 | 11.56 | 10.7 | 10.75 | 10.75 | -0.04 (-0.37%) | 29,894 |
| 21 Dec 2012 | INR | 10.99 | 10.99 | 10.75 | 10.79 | 10.79 | -0.23 (-2.09%) | 57,492 |
| 20 Dec 2012 | INR | 12 | 12 | 10.85 | 11.02 | 11.02 | 0.0 (0.0%) | 47,980 |
| 19 Dec 2012 | INR | 12.25 | 12.25 | 10.92 | 11.02 | 11.02 | +0.08 (+0.73%) | 46,535 |
| 18 Dec 2012 | INR | 11.1 | 11.1 | 10.84 | 10.94 | 10.94 | -0.07 (-0.64%) | 51,677 |
| 17 Dec 2012 | INR | 11.45 | 11.45 | 10.97 | 11.01 | 11.01 | 0.0 (0.0%) | 43,434 |
| 14 Dec 2012 | INR | 11.15 | 11.19 | 10.97 | 11.01 | 11.01 | +0.01 (+0.09%) | 87,249 |
| 13 Dec 2012 | INR | 11.5 | 11.5 | 10.96 | 11 | 11 | -0.08 (-0.72%) | 77,101 |
| 12 Dec 2012 | INR | 13 | 13 | 10.9 | 11.08 | 11.08 | -0.08 (-0.72%) | 151,982 |
| 11 Dec 2012 | INR | 11.45 | 11.55 | 11.1 | 11.16 | 11.16 | -0.22 (-1.93%) | 78,400 |
| 10 Dec 2012 | INR | 11.5 | 11.67 | 11.15 | 11.38 | 11.38 | -0.12 (-1.04%) | 124,759 |
| 7 Dec 2012 | INR | 11.99 | 11.99 | 11.45 | 11.5 | 11.5 | -0.2 (-1.71%) | 97,129 |
| 6 Dec 2012 | INR | 11.99 | 12 | 11.35 | 11.7 | 11.7 | +0.28 (+2.45%) | 228,582 |
| 5 Dec 2012 | INR | 11.99 | 11.99 | 11.35 | 11.42 | 11.42 | -0.28 (-2.39%) | 196,982 |
| 4 Dec 2012 | INR | 11.98 | 12.08 | 11.59 | 11.7 | 11.7 | -0.03 (-0.26%) | 290,694 |
| 3 Dec 2012 | INR | 11.7 | 11.85 | 11.4 | 11.73 | 11.73 | +0.3 (+2.62%) | 540,506 |
| 30 Nov 2012 | INR | 11.2 | 11.5 | 10.91 | 11.43 | 11.43 | +0.43 (+3.91%) | 708,361 |
| 29 Nov 2012 | INR | 12 | 12 | 10.9 | 11 | 11 | -0.26 (-2.31%) | 444,989 |
| 27 Nov 2012 | INR | 11.75 | 11.77 | 11.21 | 11.26 | 11.26 | -0.15 (-1.31%) | 100,565 |
| 26 Nov 2012 | INR | 11.15 | 11.55 | 11.1 | 11.41 | 11.41 | +0.29 (+2.61%) | 136,253 |
| 23 Nov 2012 | INR | 11.6 | 11.6 | 11 | 11.12 | 11.12 | -0.06 (-0.54%) | 72,077 |
| 22 Nov 2012 | INR | 11.69 | 11.75 | 11.1 | 11.18 | 11.18 | -0.09 (-0.80%) | 81,731 |
| 21 Nov 2012 | INR | 11.45 | 11.45 | 11.13 | 11.27 | 11.27 | 0.0 (0.0%) | 39,632 |
| 20 Nov 2012 | INR | 11.3 | 11.4 | 11.16 | 11.27 | 11.27 | -0.14 (-1.23%) | 51,223 |
| 19 Nov 2012 | INR | 11.49 | 11.72 | 11.32 | 11.41 | 11.41 | -0.08 (-0.70%) | 37,053 |
| 16 Nov 2012 | INR | 11.9 | 11.9 | 11.4 | 11.49 | 11.49 | -0.13 (-1.12%) | 97,387 |
| 15 Nov 2012 | INR | 12.4 | 12.4 | 11.5 | 11.62 | 11.62 | -0.31 (-2.60%) | 61,912 |
| 13 Nov 2012 | INR | 12.1 | 12.1 | 11.62 | 11.93 | 11.93 | +0.15 (+1.27%) | 44,253 |
| 12 Nov 2012 | INR | 11.99 | 11.99 | 11.55 | 11.78 | 11.78 | +0.13 (+1.12%) | 67,640 |
