| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 11.75 | 12.09 | 11.61 | 11.87 | 11.87 | +0.11 (+0.94%) | 257,675 |
| 24 Dec 2012 | INR | 11.8 | 11.9 | 11.71 | 11.76 | 11.76 | -0.06 (-0.51%) | 228,006 |
| 21 Dec 2012 | INR | 12.1 | 12.14 | 11.79 | 11.82 | 11.82 | -0.35 (-2.88%) | 194,835 |
| 20 Dec 2012 | INR | 11.61 | 12.45 | 11.6 | 12.17 | 12.17 | +0.39 (+3.31%) | 466,092 |
| 19 Dec 2012 | INR | 11.99 | 12.04 | 11.76 | 11.78 | 11.78 | -0.03 (-0.25%) | 183,919 |
| 18 Dec 2012 | INR | 11.61 | 11.89 | 11.55 | 11.81 | 11.81 | +0.15 (+1.29%) | 327,200 |
| 17 Dec 2012 | INR | 11.9 | 11.9 | 11.62 | 11.66 | 11.66 | -0.25 (-2.10%) | 181,946 |
| 14 Dec 2012 | INR | 12.04 | 12.2 | 11.85 | 11.91 | 11.91 | -0.09 (-0.75%) | 202,274 |
| 13 Dec 2012 | INR | 12.28 | 12.4 | 11.95 | 12 | 12 | -0.18 (-1.48%) | 352,614 |
| 12 Dec 2012 | INR | 12.25 | 12.55 | 12.15 | 12.18 | 12.18 | +0.17 (+1.42%) | 415,897 |
| 11 Dec 2012 | INR | 12.55 | 12.55 | 11.93 | 12.01 | 12.01 | -0.13 (-1.07%) | 355,276 |
| 10 Dec 2012 | INR | 12.3 | 12.35 | 12.1 | 12.14 | 12.14 | 0.0 (0.0%) | 245,967 |
| 7 Dec 2012 | INR | 12.4 | 12.55 | 12.1 | 12.14 | 12.14 | -0.22 (-1.78%) | 406,299 |
| 6 Dec 2012 | INR | 12.32 | 12.4 | 12.15 | 12.36 | 12.36 | +0.14 (+1.15%) | 250,288 |
| 5 Dec 2012 | INR | 12.25 | 12.43 | 12.11 | 12.22 | 12.22 | +0.02 (+0.16%) | 498,910 |
| 4 Dec 2012 | INR | 12.15 | 12.55 | 12.1 | 12.2 | 12.2 | +0.05 (+0.41%) | 293,026 |
| 3 Dec 2012 | INR | 12.45 | 12.6 | 12.1 | 12.15 | 12.15 | -0.3 (-2.41%) | 442,626 |
| 30 Nov 2012 | INR | 12.9 | 13 | 12.26 | 12.45 | 12.45 | -0.33 (-2.58%) | 874,112 |
| 29 Nov 2012 | INR | 13 | 13.56 | 11.65 | 12.78 | 12.78 | +1.48 (+13.10%) | 5,413,433 |
| 27 Nov 2012 | INR | 11 | 11.5 | 10.96 | 11.3 | 11.3 | +0.36 (+3.29%) | 510,023 |
| 26 Nov 2012 | INR | 11.23 | 11.23 | 10.85 | 10.94 | 10.94 | -0.08 (-0.73%) | 243,596 |
| 23 Nov 2012 | INR | 11.09 | 11.09 | 10.86 | 11.02 | 11.02 | +0.08 (+0.73%) | 174,880 |
| 22 Nov 2012 | INR | 11 | 11.15 | 10.9 | 10.94 | 10.94 | -0.01 (-0.09%) | 117,772 |
| 21 Nov 2012 | INR | 11.04 | 11.04 | 10.85 | 10.95 | 10.95 | +0.06 (+0.55%) | 160,352 |
| 20 Nov 2012 | INR | 11.15 | 11.19 | 10.85 | 10.89 | 10.89 | -0.13 (-1.18%) | 182,793 |
| 19 Nov 2012 | INR | 11.33 | 11.43 | 10.94 | 11.02 | 11.02 | -0.3 (-2.65%) | 268,996 |
| 16 Nov 2012 | INR | 11.49 | 11.69 | 11.25 | 11.32 | 11.32 | -0.09 (-0.79%) | 266,200 |
| 15 Nov 2012 | INR | 11.15 | 11.54 | 11.15 | 11.41 | 11.41 | +0.24 (+2.15%) | 538,826 |
| 13 Nov 2012 | INR | 11.25 | 11.29 | 11.1 | 11.17 | 11.17 | +0.08 (+0.72%) | 103,977 |
| 12 Nov 2012 | INR | 11.11 | 11.4 | 11.01 | 11.09 | 11.09 | -0.04 (-0.36%) | 147,968 |
