| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 14.6 | 14.75 | 14 | 14.15 | 14.15 | -0.55 (-3.74%) | 17,983 |
| 24 Dec 2012 | INR | 15.35 | 15.4 | 14.65 | 14.7 | 14.7 | +0.05 (+0.34%) | 9,329 |
| 21 Dec 2012 | INR | 14.5 | 15 | 14.5 | 14.65 | 14.65 | -0.25 (-1.68%) | 7,998 |
| 20 Dec 2012 | INR | 15 | 15.15 | 14.8 | 14.9 | 14.9 | -0.2 (-1.32%) | 15,746 |
| 19 Dec 2012 | INR | 15.7 | 15.75 | 15 | 15.1 | 15.1 | -0.3 (-1.95%) | 15,845 |
| 18 Dec 2012 | INR | 15.45 | 15.95 | 15.4 | 15.4 | 15.4 | -0.55 (-3.45%) | 4,910 |
| 17 Dec 2012 | INR | 16.7 | 16.85 | 15.5 | 15.95 | 15.95 | +0.5 (+3.24%) | 4,772 |
| 14 Dec 2012 | INR | 15.4 | 15.95 | 15.3 | 15.45 | 15.45 | -0.5 (-3.13%) | 4,892 |
| 13 Dec 2012 | INR | 15.7 | 16.45 | 15.55 | 15.95 | 15.95 | +0.1 (+0.63%) | 4,602 |
| 12 Dec 2012 | INR | 15.95 | 16 | 15.7 | 15.85 | 15.85 | +0.05 (+0.32%) | 6,875 |
| 11 Dec 2012 | INR | 16.9 | 17 | 15.5 | 15.8 | 15.8 | -0.85 (-5.11%) | 23,247 |
| 10 Dec 2012 | INR | 16.75 | 17 | 16.55 | 16.65 | 16.65 | +0.15 (+0.91%) | 17,714 |
| 7 Dec 2012 | INR | 16.5 | 17 | 16.2 | 16.5 | 16.5 | 0.0 (0.0%) | 15,496 |
| 6 Dec 2012 | INR | 16.65 | 17 | 16.25 | 16.5 | 16.5 | -0.4 (-2.37%) | 21,827 |
| 5 Dec 2012 | INR | 17.4 | 17.4 | 16.1 | 16.9 | 16.9 | 0.0 (0.0%) | 18,411 |
| 4 Dec 2012 | INR | 17 | 17.55 | 16.85 | 16.9 | 16.9 | -0.1 (-0.59%) | 46,637 |
| 3 Dec 2012 | INR | 17.3 | 17.5 | 16.25 | 17 | 17 | +0.13 (+0.77%) | 18,097 |
| 30 Nov 2012 | INR | 15.7 | 17.5 | 15.2 | 16.87 | 16.87 | +1.25 (+8.00%) | 39,341 |
| 29 Nov 2012 | INR | 15.7 | 15.7 | 15.1 | 15.62 | 15.62 | +0.21 (+1.36%) | 6,220 |
| 27 Nov 2012 | INR | 15.84 | 16 | 14.71 | 15.41 | 15.41 | +0.45 (+3.01%) | 14,571 |
| 26 Nov 2012 | INR | 15.49 | 15.49 | 14.85 | 14.96 | 14.96 | 0.0 (0.0%) | 5,002 |
| 23 Nov 2012 | INR | 15 | 15.55 | 14.9 | 14.96 | 14.96 | -0.53 (-3.42%) | 14,961 |
| 22 Nov 2012 | INR | 14.81 | 15.5 | 14.6 | 15.49 | 15.49 | +0.27 (+1.77%) | 21,085 |
| 21 Nov 2012 | INR | 15.5 | 15.6 | 14.75 | 15.22 | 15.22 | +0.02 (+0.13%) | 33,923 |
| 20 Nov 2012 | INR | 16.25 | 16.25 | 15.11 | 15.2 | 15.2 | -0.34 (-2.19%) | 6,350 |
| 19 Nov 2012 | INR | 15.7 | 15.7 | 15.2 | 15.54 | 15.54 | -0.31 (-1.96%) | 6,286 |
| 16 Nov 2012 | INR | 16 | 17.3 | 15.5 | 15.85 | 15.85 | -0.39 (-2.40%) | 38,593 |
| 15 Nov 2012 | INR | 16 | 16.4 | 15.8 | 16.24 | 16.24 | +0.03 (+0.19%) | 8,538 |
| 13 Nov 2012 | INR | 16.9 | 16.9 | 15.75 | 16.21 | 16.21 | +0.82 (+5.33%) | 9,657 |
| 12 Nov 2012 | INR | 16.9 | 16.9 | 14.9 | 15.39 | 15.39 | -0.35 (-2.22%) | 10,166 |
