| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 10.25 | 11.04 | 10.18 | 10.18 | 10.18 | -0.53 (-4.95%) | 11,803 |
| 24 Dec 2012 | INR | 11.15 | 11.15 | 10.1 | 10.71 | 10.71 | +0.08 (+0.75%) | 6,113 |
| 21 Dec 2012 | INR | 9.98 | 10.65 | 9.68 | 10.63 | 10.63 | +0.45 (+4.42%) | 14,210 |
| 20 Dec 2012 | INR | 10.99 | 10.99 | 10 | 10.18 | 10.18 | -0.34 (-3.23%) | 12,814 |
| 19 Dec 2012 | INR | 11 | 11 | 10.16 | 10.52 | 10.52 | -0.16 (-1.50%) | 52,245 |
| 18 Dec 2012 | INR | 10.75 | 10.75 | 10.68 | 10.68 | 10.68 | +0.42 (+4.09%) | 1,012 |
| 17 Dec 2012 | INR | 10.7 | 10.7 | 9.81 | 10.26 | 10.26 | +0.03 (+0.29%) | 4,835 |
| 14 Dec 2012 | INR | 10.3 | 10.3 | 9.75 | 10.23 | 10.23 | +0.38 (+3.86%) | 7,433 |
| 13 Dec 2012 | INR | 10.8 | 10.8 | 9.85 | 9.85 | 9.85 | -0.46 (-4.46%) | 12,712 |
| 12 Dec 2012 | INR | 11.1 | 11.1 | 10.1 | 10.31 | 10.31 | -0.28 (-2.64%) | 3,461 |
| 11 Dec 2012 | INR | 11.05 | 11.05 | 10.5 | 10.59 | 10.59 | -0.38 (-3.46%) | 61,382 |
| 10 Dec 2012 | INR | 11.14 | 11.16 | 10.5 | 10.97 | 10.97 | +0.34 (+3.20%) | 37,716 |
| 7 Dec 2012 | INR | 10.7 | 10.7 | 10.25 | 10.63 | 10.63 | -0.1 (-0.93%) | 54,049 |
| 6 Dec 2012 | INR | 10.75 | 10.85 | 10.4 | 10.73 | 10.73 | +0.12 (+1.13%) | 47,551 |
| 5 Dec 2012 | INR | 10.35 | 10.75 | 10.35 | 10.61 | 10.61 | +0.26 (+2.51%) | 81,594 |
| 4 Dec 2012 | INR | 10.2 | 10.36 | 10.2 | 10.35 | 10.35 | +0.48 (+4.86%) | 53,675 |
| 3 Dec 2012 | INR | 9.4 | 9.87 | 9.4 | 9.87 | 9.87 | +0.46 (+4.89%) | 4,775 |
| 30 Nov 2012 | INR | 9.19 | 9.41 | 9.19 | 9.41 | 9.41 | +0.44 (+4.91%) | 6,736 |
| 29 Nov 2012 | INR | 8.98 | 8.98 | 8.97 | 8.97 | 8.97 | -0.47 (-4.98%) | 38,065 |
| 27 Nov 2012 | INR | 8.98 | 9.91 | 8.98 | 9.44 | 9.44 | 0.0 (0.0%) | 6,201 |
| 26 Nov 2012 | INR | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.0 (0.0%) | 0 |
| 23 Nov 2012 | INR | 8.61 | 9.44 | 8.61 | 9.44 | 9.44 | +0.44 (+4.89%) | 15 |
| 22 Nov 2012 | INR | 9.84 | 9.84 | 8.93 | 9 | 9 | -0.38 (-4.05%) | 600 |
| 21 Nov 2012 | INR | 10.19 | 10.19 | 9.32 | 9.38 | 9.38 | -0.42 (-4.29%) | 653 |
| 20 Nov 2012 | INR | 10.3 | 10.3 | 9.8 | 9.8 | 9.8 | -0.1 (-1.01%) | 250 |
| 19 Nov 2012 | INR | 9.9 | 9.9 | 9.9 | 9.9 | 9.9 | -0.52 (-4.99%) | 3,104 |
| 16 Nov 2012 | INR | 10.42 | 10.42 | 9.46 | 10.42 | 10.42 | +0.47 (+4.72%) | 856 |
| 15 Nov 2012 | INR | 9.45 | 9.95 | 9.13 | 9.95 | 9.95 | +0.35 (+3.65%) | 2,051 |
| 13 Nov 2012 | INR | 9.2 | 9.6 | 9.2 | 9.6 | 9.6 | -0.05 (-0.52%) | 5,185 |
| 12 Nov 2012 | INR | 10.6 | 10.6 | 9.65 | 9.65 | 9.65 | -0.49 (-4.83%) | 2,280 |
