| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 13.51 | 14.45 | 13.51 | 14.15 | 14.15 | +0.45 (+3.28%) | 3,926 |
| 24 Dec 2012 | INR | 13.5 | 14.15 | 13.26 | 13.7 | 13.7 | -0.06 (-0.44%) | 4,338 |
| 21 Dec 2012 | INR | 14 | 14 | 13.76 | 13.76 | 13.76 | -0.24 (-1.71%) | 1,450 |
| 20 Dec 2012 | INR | 14.2 | 14.21 | 14 | 14 | 14 | -0.5 (-3.45%) | 3,476 |
| 19 Dec 2012 | INR | 13.66 | 14.55 | 13.66 | 14.5 | 14.5 | +0.29 (+2.04%) | 3,131 |
| 18 Dec 2012 | INR | 14.5 | 14.99 | 14 | 14.21 | 14.21 | -0.37 (-2.54%) | 6,150 |
| 17 Dec 2012 | INR | 14.8 | 14.85 | 14.58 | 14.58 | 14.58 | +0.02 (+0.14%) | 1,867 |
| 14 Dec 2012 | INR | 14.65 | 14.84 | 14.3 | 14.56 | 14.56 | -0.09 (-0.61%) | 2,450 |
| 13 Dec 2012 | INR | 14.65 | 15.25 | 14.56 | 14.65 | 14.65 | -0.15 (-1.01%) | 2,832 |
| 12 Dec 2012 | INR | 15.43 | 15.43 | 14.15 | 14.8 | 14.8 | +0.67 (+4.74%) | 4,275 |
| 11 Dec 2012 | INR | 15.24 | 15.24 | 14 | 14.13 | 14.13 | -0.98 (-6.49%) | 13,650 |
| 10 Dec 2012 | INR | 15.25 | 15.26 | 14.75 | 15.11 | 15.11 | +0.66 (+4.57%) | 6,586 |
| 7 Dec 2012 | INR | 15.6 | 15.6 | 14.31 | 14.45 | 14.45 | -0.51 (-3.41%) | 5,340 |
| 6 Dec 2012 | INR | 15.9 | 16 | 14.85 | 14.96 | 14.96 | -0.9 (-5.67%) | 16,650 |
| 5 Dec 2012 | INR | 17.1 | 17.2 | 15.82 | 15.86 | 15.86 | -0.79 (-4.74%) | 17,674 |
| 4 Dec 2012 | INR | 15.39 | 16.95 | 14.87 | 16.65 | 16.65 | +1.78 (+11.97%) | 33,270 |
| 3 Dec 2012 | INR | 13.61 | 15.6 | 13.61 | 14.87 | 14.87 | +1.47 (+10.97%) | 25,412 |
| 30 Nov 2012 | INR | 13.3 | 13.5 | 12.9 | 13.4 | 13.4 | +0.3 (+2.29%) | 6,718 |
| 29 Nov 2012 | INR | 15.81 | 15.81 | 13.03 | 13.1 | 13.1 | -0.08 (-0.61%) | 2,446 |
| 27 Nov 2012 | INR | 12.89 | 13.26 | 12.89 | 13.18 | 13.18 | +0.42 (+3.29%) | 3,887 |
| 26 Nov 2012 | INR | 13.5 | 13.5 | 12.75 | 12.76 | 12.76 | -0.11 (-0.85%) | 4,600 |
| 23 Nov 2012 | INR | 13 | 13 | 12.66 | 12.87 | 12.87 | -0.01 (-0.08%) | 6,077 |
| 22 Nov 2012 | INR | 12.6 | 13.14 | 12.5 | 12.88 | 12.88 | +0.13 (+1.02%) | 5,985 |
| 21 Nov 2012 | INR | 12.43 | 13 | 12.43 | 12.75 | 12.75 | +0.16 (+1.27%) | 16,377 |
| 20 Nov 2012 | INR | 12.91 | 13.29 | 12.36 | 12.59 | 12.59 | -0.08 (-0.63%) | 3,753 |
| 19 Nov 2012 | INR | 12.8 | 13.35 | 12.61 | 12.67 | 12.67 | -0.48 (-3.65%) | 10,065 |
| 16 Nov 2012 | INR | 12.92 | 13.8 | 12.92 | 13.15 | 13.15 | -0.26 (-1.94%) | 23,126 |
| 15 Nov 2012 | INR | 14.59 | 14.6 | 13.28 | 13.41 | 13.41 | -1.1 (-7.58%) | 7,400 |
| 13 Nov 2012 | INR | 14 | 14.89 | 13.15 | 14.51 | 14.51 | +1.08 (+8.04%) | 10,200 |
| 12 Nov 2012 | INR | 10.96 | 13.8 | 10.96 | 13.43 | 13.43 | +1.93 (+16.78%) | 36,248 |
