| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 11.5 | 11.6 | 11.04 | 11.37 | 11.37 | +0.22 (+1.97%) | 156,377 |
| 24 Dec 2012 | INR | 11.3 | 11.75 | 11.11 | 11.15 | 11.15 | -0.22 (-1.93%) | 100,160 |
| 21 Dec 2012 | INR | 11.6 | 11.69 | 11.3 | 11.37 | 11.37 | -0.25 (-2.15%) | 108,072 |
| 20 Dec 2012 | INR | 11.95 | 11.95 | 11.56 | 11.62 | 11.62 | -0.24 (-2.02%) | 164,466 |
| 19 Dec 2012 | INR | 12.2 | 12.4 | 11.7 | 11.86 | 11.86 | -0.11 (-0.92%) | 270,238 |
| 18 Dec 2012 | INR | 11.35 | 12.15 | 11.3 | 11.97 | 11.97 | +0.61 (+5.37%) | 209,184 |
| 17 Dec 2012 | INR | 11.43 | 11.6 | 11.3 | 11.36 | 11.36 | +0.06 (+0.53%) | 123,044 |
| 14 Dec 2012 | INR | 11.45 | 11.45 | 11.25 | 11.3 | 11.3 | -0.13 (-1.14%) | 71,332 |
| 13 Dec 2012 | INR | 11.24 | 11.73 | 11.24 | 11.43 | 11.43 | -0.18 (-1.55%) | 93,089 |
| 12 Dec 2012 | INR | 11.7 | 11.95 | 11.5 | 11.61 | 11.61 | -0.14 (-1.19%) | 195,118 |
| 11 Dec 2012 | INR | 11.9 | 12.25 | 11.57 | 11.75 | 11.75 | -0.16 (-1.34%) | 183,975 |
| 10 Dec 2012 | INR | 12.55 | 12.55 | 11.81 | 11.91 | 11.91 | -0.38 (-3.09%) | 274,038 |
| 7 Dec 2012 | INR | 12.6 | 12.7 | 12.13 | 12.29 | 12.29 | -0.1 (-0.81%) | 182,419 |
| 6 Dec 2012 | INR | 12.6 | 12.68 | 12.25 | 12.39 | 12.39 | -0.16 (-1.27%) | 173,541 |
| 5 Dec 2012 | INR | 12.78 | 12.88 | 12.31 | 12.55 | 12.55 | +0.18 (+1.46%) | 197,033 |
| 4 Dec 2012 | INR | 12.2 | 13 | 12.17 | 12.37 | 12.37 | +0.23 (+1.89%) | 435,651 |
| 3 Dec 2012 | INR | 11.5 | 12.64 | 10.8 | 12.14 | 12.14 | +0.62 (+5.38%) | 1,483,957 |
| 30 Nov 2012 | INR | 11.85 | 11.85 | 11.3 | 11.52 | 11.52 | -0.06 (-0.52%) | 432,863 |
| 29 Nov 2012 | INR | 10.9 | 11.9 | 10.9 | 11.58 | 11.58 | +0.73 (+6.73%) | 703,633 |
| 27 Nov 2012 | INR | 10.99 | 11.15 | 10.75 | 10.85 | 10.85 | +0.09 (+0.84%) | 313,424 |
| 26 Nov 2012 | INR | 10.6 | 11.14 | 10.5 | 10.76 | 10.76 | +0.37 (+3.56%) | 362,165 |
| 23 Nov 2012 | INR | 10.3 | 10.55 | 10.24 | 10.39 | 10.39 | +0.09 (+0.87%) | 179,163 |
| 22 Nov 2012 | INR | 10.33 | 10.4 | 10.17 | 10.3 | 10.3 | -0.06 (-0.58%) | 50,012 |
| 21 Nov 2012 | INR | 10.3 | 10.6 | 10.11 | 10.36 | 10.36 | +0.07 (+0.68%) | 166,851 |
| 20 Nov 2012 | INR | 11.25 | 11.25 | 10.15 | 10.29 | 10.29 | -0.66 (-6.03%) | 226,593 |
| 19 Nov 2012 | INR | 11.2 | 11.45 | 10.72 | 10.95 | 10.95 | +0.2 (+1.86%) | 369,082 |
| 16 Nov 2012 | INR | 10.15 | 11.7 | 10.15 | 10.75 | 10.75 | +0.34 (+3.27%) | 584,369 |
| 15 Nov 2012 | INR | 10.15 | 10.55 | 10 | 10.41 | 10.41 | +0.26 (+2.56%) | 171,641 |
| 13 Nov 2012 | INR | 10.1 | 10.2 | 10 | 10.15 | 10.15 | +0.14 (+1.40%) | 72,624 |
| 12 Nov 2012 | INR | 10.35 | 10.44 | 9.82 | 10.01 | 10.01 | +0.23 (+2.35%) | 125,568 |
