| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2012 | INR | 21.21 | 21.21 | 21.21 | 21.21 | 212.1 | -0.43 (-1.99%) | 295,910 |
| 20 Dec 2012 | INR | 21.64 | 21.64 | 21.64 | 21.64 | 216.4 | 0.0 (0.0%) | 0 |
| 19 Dec 2012 | INR | 22.1 | 22.47 | 21.64 | 21.64 | 216.4 | -0.44 (-1.99%) | 359,277 |
| 18 Dec 2012 | INR | 22.17 | 22.17 | 21.7 | 22.08 | 220.8 | +0.34 (+1.56%) | 519,539 |
| 17 Dec 2012 | INR | 21.73 | 21.74 | 20.1 | 21.74 | 217.4 | +1.03 (+4.97%) | 18,774 |
| 14 Dec 2012 | INR | 20.6 | 20.73 | 18.85 | 20.71 | 207.1 | +0.95 (+4.81%) | 73,660 |
| 13 Dec 2012 | INR | 19.7 | 19.8 | 19 | 19.76 | 197.6 | +0.88 (+4.66%) | 4,256 |
| 12 Dec 2012 | INR | 18.9 | 18.9 | 18.5 | 18.88 | 188.8 | +0.88 (+4.89%) | 75,239 |
| 11 Dec 2012 | INR | 18.11 | 18.11 | 16.46 | 18 | 180 | +0.75 (+4.35%) | 18,451 |
| 10 Dec 2012 | INR | 17.25 | 17.25 | 17.24 | 17.25 | 172.5 | +0.78 (+4.74%) | 600 |
| 7 Dec 2012 | INR | 16.71 | 16.71 | 15.99 | 16.47 | 164.7 | +0.53 (+3.32%) | 14,200 |
| 6 Dec 2012 | INR | 15.5 | 16 | 15.5 | 15.94 | 159.4 | +0.7 (+4.59%) | 22,261 |
| 5 Dec 2012 | INR | 15.27 | 15.27 | 13.83 | 15.24 | 152.4 | +0.69 (+4.74%) | 180,372 |
| 4 Dec 2012 | INR | 14.55 | 14.55 | 14.55 | 14.55 | 145.5 | +0.69 (+4.98%) | 5,100 |
| 3 Dec 2012 | INR | 13.86 | 13.86 | 13.86 | 13.86 | 138.6 | +0.66 (+5%) | 102 |
| 30 Nov 2012 | INR | 13.2 | 13.2 | 13.2 | 13.2 | 132 | +0.6 (+4.76%) | 100 |
| 29 Nov 2012 | INR | 12.6 | 12.6 | 12.6 | 12.6 | 126 | +0.6 (+5%) | 181,000 |
| 27 Nov 2012 | INR | 12 | 12 | 12 | 12 | 120 | +0.35 (+3.00%) | 888 |
| 26 Nov 2012 | INR | 11.65 | 11.65 | 11.65 | 11.65 | 116.5 | 0.0 (0.0%) | 0 |
| 23 Nov 2012 | INR | 12 | 12.65 | 11.65 | 11.65 | 116.5 | -0.4 (-3.32%) | 552 |
| 22 Nov 2012 | INR | 10.95 | 12.05 | 10.95 | 12.05 | 120.5 | +0.55 (+4.78%) | 102 |
| 21 Nov 2012 | INR | 12.6 | 12.6 | 11.45 | 11.5 | 115 | -0.5 (-4.17%) | 152,545 |
| 20 Nov 2012 | INR | 12.3 | 12.3 | 12 | 12 | 120 | 0.0 (0.0%) | 55 |
| 19 Nov 2012 | INR | 12.4 | 12.4 | 12 | 12 | 120 | -0.35 (-2.83%) | 50,850 |
| 16 Nov 2012 | INR | 12 | 13.2 | 12 | 12.35 | 123.5 | -0.25 (-1.98%) | 50,201 |
| 15 Nov 2012 | INR | 12.6 | 12.6 | 12.6 | 12.6 | 126 | -0.4 (-3.08%) | 100 |
| 13 Nov 2012 | INR | 13 | 13 | 13 | 13 | 130 | -0.25 (-1.89%) | 2 |
| 12 Nov 2012 | INR | 13.2 | 14.4 | 13.2 | 13.25 | 132.5 | -0.5 (-3.64%) | 67,850 |
| 9 Nov 2012 | INR | 13.8 | 13.8 | 13.75 | 13.75 | 137.5 | -0.65 (-4.51%) | 1,550 |
| 8 Nov 2012 | INR | 14.3 | 14.4 | 14.3 | 14.4 | 144 | -0.6 (-4%) | 1,502 |
