| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2012 | INR | 13.7 | 13.7 | 12.7 | 13.35 | 13.35 | +0.3 (+2.30%) | 52,071 |
| 19 Dec 2012 | INR | 13.9 | 13.9 | 12.95 | 13.05 | 13.05 | -0.25 (-1.88%) | 23,238 |
| 18 Dec 2012 | INR | 14.2 | 14.2 | 13.15 | 13.3 | 13.3 | -0.25 (-1.85%) | 29,240 |
| 17 Dec 2012 | INR | 12.9 | 13.9 | 12.9 | 13.55 | 13.55 | 0.0 (0.0%) | 394,381 |
| 14 Dec 2012 | INR | 13.55 | 14.65 | 13.55 | 13.55 | 13.55 | -0.7 (-4.91%) | 20,725 |
| 13 Dec 2012 | INR | 14.15 | 14.55 | 13.8 | 14.25 | 14.25 | -0.2 (-1.38%) | 24,892 |
| 12 Dec 2012 | INR | 14.8 | 15.4 | 14.4 | 14.45 | 14.45 | -0.7 (-4.62%) | 25,815 |
| 11 Dec 2012 | INR | 16 | 16 | 15.1 | 15.15 | 15.15 | -0.7 (-4.42%) | 101,039 |
| 10 Dec 2012 | INR | 16.75 | 16.75 | 15.5 | 15.85 | 15.85 | -0.25 (-1.55%) | 74,637 |
| 7 Dec 2012 | INR | 17.1 | 17.1 | 16.05 | 16.1 | 16.1 | -0.75 (-4.45%) | 414,303 |
| 6 Dec 2012 | INR | 17.45 | 17.45 | 16.3 | 16.85 | 16.85 | -0.3 (-1.75%) | 167,206 |
| 5 Dec 2012 | INR | 17.45 | 17.85 | 16.4 | 17.15 | 17.15 | 0.0 (0.0%) | 94,938 |
| 4 Dec 2012 | INR | 17.2 | 17.4 | 16.05 | 17.15 | 17.15 | +0.5 (+3.00%) | 669,088 |
| 3 Dec 2012 | INR | 16.5 | 16.7 | 16.5 | 16.65 | 16.65 | +0.71 (+4.45%) | 516,725 |
| 30 Nov 2012 | INR | 16.1 | 16.44 | 15.32 | 15.94 | 15.94 | -0.11 (-0.69%) | 50,550 |
| 29 Nov 2012 | INR | 17 | 17.2 | 16 | 16.05 | 16.05 | -0.62 (-3.72%) | 40,241 |
| 27 Nov 2012 | INR | 16.1 | 16.75 | 15.51 | 16.67 | 16.67 | +0.71 (+4.45%) | 191,077 |
| 26 Nov 2012 | INR | 16.4 | 16.4 | 15.6 | 15.96 | 15.96 | -0.41 (-2.50%) | 85,258 |
| 23 Nov 2012 | INR | 16.51 | 16.95 | 15.71 | 16.37 | 16.37 | -0.13 (-0.79%) | 167,231 |
| 22 Nov 2012 | INR | 15.6 | 16.51 | 15.52 | 16.5 | 16.5 | +0.77 (+4.90%) | 90,428 |
| 21 Nov 2012 | INR | 15.98 | 15.98 | 15.2 | 15.73 | 15.73 | +0.43 (+2.81%) | 141,217 |
| 20 Nov 2012 | INR | 14.99 | 15.3 | 14.99 | 15.3 | 15.3 | +0.72 (+4.94%) | 179,642 |
| 19 Nov 2012 | INR | 14.3 | 14.59 | 14.3 | 14.58 | 14.58 | +0.68 (+4.89%) | 151,542 |
| 16 Nov 2012 | INR | 14.98 | 14.98 | 13.6 | 13.9 | 13.9 | -0.4 (-2.80%) | 39,181 |
| 15 Nov 2012 | INR | 15.1 | 15.1 | 14.12 | 14.3 | 14.3 | -0.48 (-3.25%) | 132,973 |
| 13 Nov 2012 | INR | 14.39 | 15 | 14.25 | 14.78 | 14.78 | +0.39 (+2.71%) | 20,152 |
| 12 Nov 2012 | INR | 14.55 | 14.9 | 14 | 14.39 | 14.39 | -0.06 (-0.42%) | 59,016 |
| 9 Nov 2012 | INR | 15.27 | 15.45 | 14.1 | 14.45 | 14.45 | -0.36 (-2.43%) | 60,361 |
| 8 Nov 2012 | INR | 15.25 | 15.25 | 14.28 | 14.81 | 14.81 | +0.26 (+1.79%) | 81,803 |
| 7 Nov 2012 | INR | 14.25 | 14.63 | 14.1 | 14.55 | 14.55 | +0.61 (+4.38%) | 504,497 |
