| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 13.75 | 14.6 | 13.75 | 14.44 | 14.44 | +0.6 (+4.34%) | 41,150 |
| 24 Dec 2012 | INR | 14 | 14.2 | 13.8 | 13.84 | 13.84 | -0.13 (-0.93%) | 11,695 |
| 21 Dec 2012 | INR | 14.27 | 14.3 | 13.85 | 13.97 | 13.97 | -0.38 (-2.65%) | 18,645 |
| 20 Dec 2012 | INR | 14.1 | 15.2 | 14.1 | 14.35 | 14.35 | -0.41 (-2.78%) | 13,664 |
| 19 Dec 2012 | INR | 15.05 | 15.2 | 14.65 | 14.76 | 14.76 | +0.03 (+0.20%) | 21,048 |
| 18 Dec 2012 | INR | 14.7 | 14.94 | 14.55 | 14.73 | 14.73 | +0.08 (+0.55%) | 21,749 |
| 17 Dec 2012 | INR | 15.6 | 15.71 | 14.61 | 14.65 | 14.65 | -1.02 (-6.51%) | 88,029 |
| 14 Dec 2012 | INR | 15 | 17.3 | 14.75 | 15.67 | 15.67 | +0.79 (+5.31%) | 484,442 |
| 13 Dec 2012 | INR | 15.05 | 16 | 14.82 | 14.88 | 14.88 | -0.41 (-2.68%) | 22,488 |
| 12 Dec 2012 | INR | 15.95 | 15.99 | 15.22 | 15.29 | 15.29 | -0.41 (-2.61%) | 17,004 |
| 11 Dec 2012 | INR | 16 | 16.4 | 15.6 | 15.7 | 15.7 | -0.09 (-0.57%) | 50,747 |
| 10 Dec 2012 | INR | 15 | 16.44 | 15 | 15.79 | 15.79 | +0.05 (+0.32%) | 51,288 |
| 7 Dec 2012 | INR | 16.93 | 17.1 | 15.65 | 15.74 | 15.74 | -0.9 (-5.41%) | 112,016 |
| 6 Dec 2012 | INR | 16.8 | 16.85 | 15.7 | 16.64 | 16.64 | +0.21 (+1.28%) | 109,182 |
| 5 Dec 2012 | INR | 16.8 | 16.8 | 15.77 | 16.43 | 16.43 | +0.45 (+2.82%) | 128,286 |
| 4 Dec 2012 | INR | 15 | 17.08 | 14.58 | 15.98 | 15.98 | +1.74 (+12.22%) | 651,766 |
| 3 Dec 2012 | INR | 14.45 | 14.79 | 14.21 | 14.24 | 14.24 | -0.13 (-0.90%) | 21,727 |
| 30 Nov 2012 | INR | 14.9 | 14.9 | 14.3 | 14.37 | 14.37 | -0.63 (-4.20%) | 44,294 |
| 29 Nov 2012 | INR | 15.14 | 15.7 | 15 | 15 | 15 | +0.04 (+0.27%) | 79,107 |
| 27 Nov 2012 | INR | 16.2 | 16.2 | 14.6 | 14.96 | 14.96 | -1.32 (-8.11%) | 101,965 |
| 26 Nov 2012 | INR | 15 | 16.45 | 14.95 | 16.28 | 16.28 | +1.19 (+7.89%) | 346,116 |
| 23 Nov 2012 | INR | 15.45 | 16.45 | 13.9 | 15.09 | 15.09 | -0.04 (-0.26%) | 519,605 |
| 22 Nov 2012 | INR | 13.1 | 15.24 | 12.85 | 15.13 | 15.13 | +2.43 (+19.13%) | 611,352 |
| 21 Nov 2012 | INR | 12.3 | 12.9 | 12.29 | 12.7 | 12.7 | +0.57 (+4.70%) | 15,754 |
| 20 Nov 2012 | INR | 12.4 | 12.75 | 12.1 | 12.13 | 12.13 | +0.02 (+0.17%) | 45,833 |
| 19 Nov 2012 | INR | 12.3 | 12.5 | 12.02 | 12.11 | 12.11 | -0.19 (-1.54%) | 70,542 |
| 16 Nov 2012 | INR | 12.81 | 12.85 | 12.1 | 12.3 | 12.3 | -0.56 (-4.35%) | 16,121 |
| 15 Nov 2012 | INR | 12 | 13.08 | 12 | 12.86 | 12.86 | +0.7 (+5.76%) | 34,777 |
| 13 Nov 2012 | INR | 12.2 | 12.3 | 12.04 | 12.16 | 12.16 | -0.08 (-0.65%) | 3,125 |
| 12 Nov 2012 | INR | 12.6 | 12.7 | 12.16 | 12.24 | 12.24 | -0.42 (-3.32%) | 9,481 |
