| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2012 | INR | 13.25 | 13.45 | 12.9 | 12.98 | 12.98 | -0.29 (-2.19%) | 3,980 |
| 26 Dec 2012 | INR | 13.7 | 13.7 | 13.12 | 13.27 | 13.27 | -0.01 (-0.08%) | 3,775 |
| 24 Dec 2012 | INR | 13.88 | 13.88 | 13.21 | 13.28 | 13.28 | +0.03 (+0.23%) | 7,206 |
| 21 Dec 2012 | INR | 13.99 | 14.29 | 13.2 | 13.25 | 13.25 | -0.43 (-3.14%) | 5,639 |
| 20 Dec 2012 | INR | 14.75 | 14.75 | 13.5 | 13.68 | 13.68 | -0.41 (-2.91%) | 6,640 |
| 19 Dec 2012 | INR | 14.5 | 14.68 | 13.75 | 14.09 | 14.09 | +0.1 (+0.71%) | 98,145 |
| 18 Dec 2012 | INR | 14.85 | 14.99 | 13.8 | 13.99 | 13.99 | -0.42 (-2.91%) | 11,302 |
| 17 Dec 2012 | INR | 14.25 | 14.54 | 13.25 | 14.41 | 14.41 | +0.56 (+4.04%) | 63,175 |
| 14 Dec 2012 | INR | 14.6 | 14.6 | 13.65 | 13.85 | 13.85 | -0.22 (-1.56%) | 12,580 |
| 13 Dec 2012 | INR | 14.41 | 14.41 | 13.85 | 14.07 | 14.07 | +0.31 (+2.25%) | 42,367 |
| 12 Dec 2012 | INR | 13.69 | 13.76 | 13.25 | 13.76 | 13.76 | +0.65 (+4.96%) | 195,182 |
| 11 Dec 2012 | INR | 12.3 | 13.11 | 12.3 | 13.11 | 13.11 | +0.62 (+4.96%) | 80,578 |
| 10 Dec 2012 | INR | 13.34 | 13.34 | 12.4 | 12.49 | 12.49 | -0.32 (-2.50%) | 35,630 |
| 7 Dec 2012 | INR | 13.98 | 13.98 | 12.76 | 12.81 | 12.81 | -0.62 (-4.62%) | 36,767 |
| 6 Dec 2012 | INR | 14.1 | 14.24 | 13.36 | 13.43 | 13.43 | -0.37 (-2.68%) | 44,795 |
| 5 Dec 2012 | INR | 14.85 | 14.85 | 13.45 | 13.8 | 13.8 | -0.35 (-2.47%) | 332,983 |
| 4 Dec 2012 | INR | 14.15 | 14.15 | 14.04 | 14.15 | 14.15 | +0.67 (+4.97%) | 53,482 |
| 3 Dec 2012 | INR | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | +0.64 (+4.98%) | 3,607 |
| 30 Nov 2012 | INR | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | +0.61 (+4.99%) | 4,694 |
| 29 Nov 2012 | INR | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | +0.58 (+4.98%) | 5,032 |
| 27 Nov 2012 | INR | 11.2 | 11.65 | 11.2 | 11.65 | 11.65 | +0.55 (+4.95%) | 7,992 |
| 26 Nov 2012 | INR | 11.55 | 11.55 | 11.1 | 11.1 | 11.1 | -0.08 (-0.72%) | 2,240 |
| 23 Nov 2012 | INR | 11.25 | 11.49 | 11.1 | 11.18 | 11.18 | +0.08 (+0.72%) | 7,850 |
| 22 Nov 2012 | INR | 11.25 | 11.25 | 11.1 | 11.1 | 11.1 | -0.1 (-0.89%) | 21,300 |
| 21 Nov 2012 | INR | 11.2 | 11.49 | 11.2 | 11.2 | 11.2 | +0.15 (+1.36%) | 750 |
| 20 Nov 2012 | INR | 11.65 | 11.65 | 11.05 | 11.05 | 11.05 | -0.2 (-1.78%) | 2,553 |
| 19 Nov 2012 | INR | 11.25 | 11.45 | 11.1 | 11.25 | 11.25 | 0.0 (0.0%) | 34,500 |
| 16 Nov 2012 | INR | 11.4 | 11.4 | 11.2 | 11.25 | 11.25 | -0.08 (-0.71%) | 3,527 |
| 15 Nov 2012 | INR | 11.5 | 11.84 | 11.25 | 11.33 | 11.33 | -0.14 (-1.22%) | 1,726 |
| 13 Nov 2012 | INR | 11.3 | 11.75 | 11.3 | 11.47 | 11.47 | +0.12 (+1.06%) | 7,259 |
