| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2012 | INR | 13.25 | 13.65 | 13.15 | 13.15 | 13.15 | -0.65 (-4.71%) | 8,760 |
| 27 Dec 2012 | INR | 14.85 | 14.85 | 13.8 | 13.8 | 13.8 | -0.7 (-4.83%) | 21,709 |
| 26 Dec 2012 | INR | 15.1 | 15.25 | 13.9 | 14.5 | 14.5 | -0.05 (-0.34%) | 81,967 |
| 24 Dec 2012 | INR | 14.45 | 14.55 | 14.2 | 14.55 | 14.55 | +0.65 (+4.68%) | 90,247 |
| 21 Dec 2012 | INR | 13.85 | 13.9 | 13.8 | 13.9 | 13.9 | +0.65 (+4.91%) | 58,055 |
| 20 Dec 2012 | INR | 13.25 | 13.3 | 12.6 | 13.25 | 13.25 | +0.55 (+4.33%) | 143,606 |
| 19 Dec 2012 | INR | 13.75 | 13.9 | 12.6 | 12.7 | 12.7 | -0.55 (-4.15%) | 97,562 |
| 18 Dec 2012 | INR | 14.5 | 14.5 | 13.25 | 13.25 | 13.25 | -0.65 (-4.68%) | 35,081 |
| 17 Dec 2012 | INR | 14.75 | 14.75 | 13.4 | 13.9 | 13.9 | -0.15 (-1.07%) | 17,878 |
| 14 Dec 2012 | INR | 14.65 | 14.65 | 13.55 | 14.05 | 14.05 | +0.05 (+0.36%) | 52,607 |
| 13 Dec 2012 | INR | 13.95 | 14.5 | 13.45 | 14 | 14 | +0.05 (+0.36%) | 164,007 |
| 12 Dec 2012 | INR | 15.15 | 15.2 | 13.85 | 13.95 | 13.95 | -0.6 (-4.12%) | 18,723 |
| 11 Dec 2012 | INR | 14.9 | 15.45 | 14.3 | 14.55 | 14.55 | -0.45 (-3%) | 109,511 |
| 10 Dec 2012 | INR | 15.9 | 15.9 | 14.6 | 15 | 15 | -0.3 (-1.96%) | 55,973 |
| 7 Dec 2012 | INR | 16 | 16.05 | 15.05 | 15.3 | 15.3 | -0.5 (-3.16%) | 118,094 |
| 6 Dec 2012 | INR | 16.6 | 16.95 | 15.4 | 15.8 | 15.8 | -0.4 (-2.47%) | 35,184 |
| 5 Dec 2012 | INR | 17 | 17 | 15.65 | 16.2 | 16.2 | -0.25 (-1.52%) | 129,618 |
| 4 Dec 2012 | INR | 18 | 18 | 16.4 | 16.45 | 16.45 | -0.8 (-4.64%) | 47,828 |
| 3 Dec 2012 | INR | 18.05 | 18.05 | 16.55 | 17.25 | 17.25 | +0.05 (+0.29%) | 35,519 |
| 30 Nov 2012 | INR | 17 | 17.45 | 15.9 | 17.2 | 17.2 | +0.5 (+2.99%) | 46,302 |
| 29 Nov 2012 | INR | 17.7 | 17.85 | 16.3 | 16.7 | 16.7 | -0.3 (-1.76%) | 70,479 |
| 27 Nov 2012 | INR | 17 | 17 | 16.55 | 17 | 17 | +0.8 (+4.94%) | 87,680 |
| 26 Nov 2012 | INR | 14.75 | 16.25 | 14.75 | 16.2 | 16.2 | +0.7 (+4.52%) | 60,043 |
| 23 Nov 2012 | INR | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | -0.8 (-4.91%) | 853 |
| 22 Nov 2012 | INR | 16.3 | 16.3 | 16.3 | 16.3 | 16.3 | -0.85 (-4.96%) | 1,550 |
| 21 Nov 2012 | INR | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.9 (-4.99%) | 1,450 |
| 20 Nov 2012 | INR | 19.75 | 19.75 | 18.05 | 18.05 | 18.05 | -0.9 (-4.75%) | 1,385 |
| 19 Nov 2012 | INR | 20.65 | 20.65 | 18.95 | 18.95 | 18.95 | -0.95 (-4.77%) | 12,047 |
| 16 Nov 2012 | INR | 20.25 | 20.9 | 19.25 | 19.9 | 19.9 | -0.25 (-1.24%) | 57,030 |
| 15 Nov 2012 | INR | 19.05 | 20.9 | 19.05 | 20.15 | 20.15 | +0.15 (+0.75%) | 155,441 |
