| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2012 | INR | 17.8 | 17.8 | 16.4 | 16.6 | 16.6 | -0.6 (-3.49%) | 12,904 |
| 6 Dec 2012 | INR | 16.3 | 18.2 | 16.3 | 17.2 | 17.2 | +0.4 (+2.38%) | 23,810 |
| 5 Dec 2012 | INR | 19 | 19.4 | 16.4 | 16.8 | 16.8 | -1.45 (-7.95%) | 18,819 |
| 4 Dec 2012 | INR | 20 | 20 | 16 | 18.25 | 18.25 | +1.1 (+6.41%) | 14,709 |
| 3 Dec 2012 | INR | 18.35 | 18.9 | 16.5 | 17.15 | 17.15 | +0.05 (+0.29%) | 14,070 |
| 30 Nov 2012 | INR | 17 | 19 | 16.25 | 17.1 | 17.1 | +0.05 (+0.29%) | 17,240 |
| 29 Nov 2012 | INR | 17 | 17.8 | 16.1 | 17.05 | 17.05 | -0.94 (-5.23%) | 15,069 |
| 27 Nov 2012 | INR | 16.95 | 18 | 16 | 17.99 | 17.99 | +1.1 (+6.51%) | 24,978 |
| 26 Nov 2012 | INR | 16.4 | 18.8 | 15.5 | 16.89 | 16.89 | +0.34 (+2.05%) | 27,358 |
| 23 Nov 2012 | INR | 17 | 18 | 16.29 | 16.55 | 16.55 | -0.45 (-2.65%) | 15,859 |
| 22 Nov 2012 | INR | 16 | 18.5 | 14.25 | 17 | 17 | +1.05 (+6.58%) | 20,285 |
| 21 Nov 2012 | INR | 15.6 | 16.3 | 14.83 | 15.95 | 15.95 | +0.4 (+2.57%) | 18,502 |
| 20 Nov 2012 | INR | 16.8 | 17.84 | 15.55 | 15.55 | 15.55 | -1.42 (-8.37%) | 14,623 |
| 19 Nov 2012 | INR | 16.8 | 17.7 | 15.45 | 16.97 | 16.97 | -0.03 (-0.18%) | 17,232 |
| 16 Nov 2012 | INR | 16 | 17.34 | 15.1 | 17 | 17 | +0.36 (+2.16%) | 27,107 |
| 15 Nov 2012 | INR | 16.15 | 16.9 | 15.21 | 16.64 | 16.64 | +0.54 (+3.35%) | 12,515 |
| 13 Nov 2012 | INR | 16.1 | 17.05 | 13.35 | 16.1 | 16.1 | +0.8 (+5.23%) | 11,012 |
| 12 Nov 2012 | INR | 15 | 16 | 14.35 | 15.3 | 15.3 | +0.2 (+1.32%) | 38,354 |
| 9 Nov 2012 | INR | 15.8 | 16.81 | 15.1 | 15.1 | 15.1 | -0.93 (-5.80%) | 14,548 |
| 8 Nov 2012 | INR | 15.5 | 16.4 | 15 | 16.03 | 16.03 | +0.18 (+1.14%) | 14,278 |
| 7 Nov 2012 | INR | 15 | 16.3 | 14.55 | 15.85 | 15.85 | +0.7 (+4.62%) | 19,222 |
| 6 Nov 2012 | INR | 15.5 | 15.88 | 14.51 | 15.15 | 15.15 | +0.22 (+1.47%) | 16,740 |
| 5 Nov 2012 | INR | 15.8 | 15.8 | 14.61 | 14.93 | 14.93 | -0.57 (-3.68%) | 15,900 |
| 2 Nov 2012 | INR | 15.5 | 15.8 | 14.95 | 15.5 | 15.5 | +0.3 (+1.97%) | 20,767 |
| 1 Nov 2012 | INR | 15.3 | 15.85 | 14.65 | 15.2 | 15.2 | +0.35 (+2.36%) | 33,050 |
| 31 Oct 2012 | INR | 17 | 17 | 14.7 | 14.85 | 14.85 | -0.7 (-4.50%) | 18,089 |
| 30 Oct 2012 | INR | 16 | 16.05 | 15.45 | 15.55 | 15.55 | 0.0 (0.0%) | 12,347 |
| 29 Oct 2012 | INR | 16.5 | 16.85 | 15.4 | 15.55 | 15.55 | -0.6 (-3.72%) | 20,650 |
| 26 Oct 2012 | INR | 16 | 16.35 | 15.4 | 16.15 | 16.15 | +0.75 (+4.87%) | 14,747 |
| 25 Oct 2012 | INR | 18 | 18 | 15 | 15.4 | 15.4 | -0.9 (-5.52%) | 13,700 |
