| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 15.4 | 15.8 | 15.4 | 15.6 | 15.6 | +0.2 (+1.30%) | 48,838 |
| 24 Dec 2012 | INR | 15 | 15.8 | 14.9 | 15.4 | 15.4 | +0.34 (+2.26%) | 46,541 |
| 21 Dec 2012 | INR | 17.25 | 17.25 | 15 | 15.06 | 15.06 | 0.0 (0.0%) | 26,238 |
| 20 Dec 2012 | INR | 15.11 | 15.29 | 15 | 15.06 | 15.06 | -0.01 (-0.07%) | 4,115 |
| 19 Dec 2012 | INR | 15.06 | 15.35 | 15.05 | 15.07 | 15.07 | -0.32 (-2.08%) | 6,453 |
| 18 Dec 2012 | INR | 15 | 15.39 | 15 | 15.39 | 15.39 | +0.27 (+1.79%) | 2,964 |
| 17 Dec 2012 | INR | 15.57 | 15.57 | 14.9 | 15.12 | 15.12 | -0.08 (-0.53%) | 1,869 |
| 14 Dec 2012 | INR | 15.29 | 15.29 | 14.95 | 15.2 | 15.2 | +0.25 (+1.67%) | 5,250 |
| 13 Dec 2012 | INR | 14.55 | 15.05 | 14.55 | 14.95 | 14.95 | -0.17 (-1.12%) | 15,015 |
| 12 Dec 2012 | INR | 15 | 15.29 | 14.9 | 15.12 | 15.12 | -0.22 (-1.43%) | 8,974 |
| 11 Dec 2012 | INR | 15.2 | 15.8 | 15.07 | 15.34 | 15.34 | +0.34 (+2.27%) | 8,968 |
| 10 Dec 2012 | INR | 15 | 15.19 | 15 | 15 | 15 | -0.04 (-0.27%) | 3,010 |
| 7 Dec 2012 | INR | 15 | 15.45 | 15 | 15.04 | 15.04 | -0.24 (-1.57%) | 6,349 |
| 6 Dec 2012 | INR | 15.4 | 15.4 | 14.95 | 15.28 | 15.28 | +0.04 (+0.26%) | 6,675 |
| 5 Dec 2012 | INR | 15.4 | 15.4 | 14.81 | 15.24 | 15.24 | +0.24 (+1.60%) | 7,515 |
| 4 Dec 2012 | INR | 15.3 | 15.3 | 14.93 | 15 | 15 | -0.15 (-0.99%) | 3,735 |
| 3 Dec 2012 | INR | 15.45 | 15.45 | 14.86 | 15.15 | 15.15 | +0.31 (+2.09%) | 4,476 |
| 30 Nov 2012 | INR | 15.7 | 15.7 | 14.75 | 14.84 | 14.84 | -0.17 (-1.13%) | 7,496 |
| 29 Nov 2012 | INR | 14.99 | 15.13 | 14.74 | 15.01 | 15.01 | +0.17 (+1.15%) | 12,359 |
| 27 Nov 2012 | INR | 15 | 15 | 14.6 | 14.84 | 14.84 | -0.01 (-0.07%) | 16,120 |
| 26 Nov 2012 | INR | 15.15 | 15.15 | 14.6 | 14.85 | 14.85 | +0.34 (+2.34%) | 14,755 |
| 23 Nov 2012 | INR | 14.8 | 14.8 | 14.15 | 14.51 | 14.51 | +0.41 (+2.91%) | 15,618 |
| 22 Nov 2012 | INR | 15.24 | 15.24 | 14.06 | 14.1 | 14.1 | -0.14 (-0.98%) | 7,709 |
| 21 Nov 2012 | INR | 14.11 | 14.5 | 14.11 | 14.24 | 14.24 | +0.13 (+0.92%) | 9,299 |
| 20 Nov 2012 | INR | 14.9 | 14.9 | 14.05 | 14.11 | 14.11 | -0.22 (-1.54%) | 11,025 |
| 19 Nov 2012 | INR | 15.39 | 15.39 | 14.01 | 14.33 | 14.33 | -0.62 (-4.15%) | 12,175 |
| 16 Nov 2012 | INR | 15.45 | 15.82 | 14.1 | 14.95 | 14.95 | -0.17 (-1.12%) | 52,810 |
| 15 Nov 2012 | INR | 13.9 | 15.5 | 13.6 | 15.12 | 15.12 | +1.12 (+8.00%) | 85,991 |
| 13 Nov 2012 | INR | 13.95 | 14.4 | 13.95 | 14 | 14 | +0.05 (+0.36%) | 684 |
| 12 Nov 2012 | INR | 13.6 | 14 | 13.55 | 13.95 | 13.95 | +0.32 (+2.35%) | 4,431 |
