| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2012 | INR | 15.05 | 15.45 | 14.7 | 15.35 | 15.35 | +0.2 (+1.32%) | 1,195 |
| 12 Dec 2012 | INR | 14.65 | 15.25 | 14.6 | 15.15 | 15.15 | +0.35 (+2.36%) | 7,322 |
| 11 Dec 2012 | INR | 14.65 | 15.25 | 14.65 | 14.8 | 14.8 | 0.0 (0.0%) | 1,146 |
| 10 Dec 2012 | INR | 14.75 | 15.2 | 14.75 | 14.8 | 14.8 | -0.4 (-2.63%) | 2,051 |
| 7 Dec 2012 | INR | 14.7 | 15.2 | 14.6 | 15.2 | 15.2 | +0.5 (+3.40%) | 3,877 |
| 6 Dec 2012 | INR | 14.7 | 14.7 | 14.7 | 14.7 | 14.7 | -0.3 (-2%) | 160 |
| 5 Dec 2012 | INR | 15.5 | 15.5 | 15 | 15 | 15 | 0.0 (0.0%) | 1,450 |
| 4 Dec 2012 | INR | 15 | 15.15 | 15 | 15 | 15 | +0.1 (+0.67%) | 3,630 |
| 3 Dec 2012 | INR | 15.1 | 15.45 | 14.65 | 14.9 | 14.9 | -0.35 (-2.30%) | 2,120 |
| 30 Nov 2012 | INR | 14 | 15.25 | 14 | 15.25 | 15.25 | +0.65 (+4.45%) | 1,024 |
| 29 Nov 2012 | INR | 15.9 | 15.9 | 14.55 | 14.6 | 14.6 | -0.7 (-4.58%) | 1,535 |
| 27 Nov 2012 | INR | 15.3 | 15.3 | 15.3 | 15.3 | 15.3 | 0.0 (0.0%) | 100 |
| 26 Nov 2012 | INR | 14.8 | 15.3 | 14.75 | 15.3 | 15.3 | +0.55 (+3.73%) | 1,379 |
| 23 Nov 2012 | INR | 14.85 | 14.85 | 14 | 14.75 | 14.75 | +0.6 (+4.24%) | 3,060 |
| 22 Nov 2012 | INR | 14.8 | 14.8 | 14.15 | 14.15 | 14.15 | -0.3 (-2.08%) | 510 |
| 21 Nov 2012 | INR | 14.95 | 14.95 | 14 | 14.45 | 14.45 | -0.05 (-0.34%) | 1,153 |
| 20 Nov 2012 | INR | 15.2 | 15.2 | 14.5 | 14.5 | 14.5 | -0.05 (-0.34%) | 120 |
| 19 Nov 2012 | INR | 15 | 15.4 | 14.5 | 14.55 | 14.55 | -0.45 (-3%) | 1,010 |
| 16 Nov 2012 | INR | 15 | 15 | 14.65 | 15 | 15 | 0.0 (0.0%) | 261 |
| 15 Nov 2012 | INR | 15 | 15.5 | 14.9 | 15 | 15 | -0.6 (-3.85%) | 513 |
| 13 Nov 2012 | INR | 15.6 | 15.6 | 15.6 | 15.6 | 15.6 | 0.0 (0.0%) | 0 |
| 12 Nov 2012 | INR | 15.3 | 15.85 | 15.05 | 15.6 | 15.6 | -0.2 (-1.27%) | 2,939 |
| 9 Nov 2012 | INR | 15.4 | 15.8 | 15.4 | 15.8 | 15.8 | 0.0 (0.0%) | 2 |
| 8 Nov 2012 | INR | 15.3 | 15.9 | 15.3 | 15.8 | 15.8 | +0.5 (+3.27%) | 711 |
| 7 Nov 2012 | INR | 15.75 | 15.75 | 15.25 | 15.3 | 15.3 | -0.65 (-4.08%) | 700 |
| 6 Nov 2012 | INR | 16.35 | 16.35 | 15.2 | 15.95 | 15.95 | -0.35 (-2.15%) | 751 |
| 5 Nov 2012 | INR | 16.3 | 16.3 | 16.3 | 16.3 | 16.3 | +0.55 (+3.49%) | 5 |
| 2 Nov 2012 | INR | 15.5 | 15.85 | 15.4 | 15.75 | 15.75 | 0.0 (0.0%) | 2,260 |
| 1 Nov 2012 | INR | 15.75 | 15.95 | 15.3 | 15.75 | 15.75 | +0.35 (+2.27%) | 2,868 |
| 31 Oct 2012 | INR | 18.3 | 18.3 | 15 | 15.4 | 15.4 | -1.1 (-6.67%) | 7,355 |
