| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 13.15 | 14.4 | 12.95 | 14.25 | 14.25 | +1.1 (+8.37%) | 23,125 |
| 24 Dec 2012 | INR | 15 | 15 | 13 | 13.15 | 13.15 | -0.9 (-6.41%) | 14,231 |
| 21 Dec 2012 | INR | 14.5 | 14.5 | 13.8 | 14.05 | 14.05 | -0.15 (-1.06%) | 4,734 |
| 20 Dec 2012 | INR | 14.5 | 14.9 | 13.8 | 14.2 | 14.2 | 0.0 (0.0%) | 13,875 |
| 19 Dec 2012 | INR | 14.9 | 14.9 | 14 | 14.2 | 14.2 | -0.1 (-0.70%) | 13,600 |
| 18 Dec 2012 | INR | 14.7 | 14.8 | 13.9 | 14.3 | 14.3 | -0.1 (-0.69%) | 1,550 |
| 17 Dec 2012 | INR | 15.25 | 15.25 | 13.25 | 14.4 | 14.4 | +0.1 (+0.70%) | 9,200 |
| 14 Dec 2012 | INR | 14.75 | 15 | 14.25 | 14.3 | 14.3 | +0.05 (+0.35%) | 1,200 |
| 13 Dec 2012 | INR | 14.15 | 14.5 | 14.15 | 14.25 | 14.25 | -0.7 (-4.68%) | 1,550 |
| 12 Dec 2012 | INR | 15 | 15 | 14 | 14.95 | 14.95 | +0.4 (+2.75%) | 4,758 |
| 11 Dec 2012 | INR | 13.65 | 15.6 | 13.65 | 14.55 | 14.55 | -0.4 (-2.68%) | 6,212 |
| 10 Dec 2012 | INR | 16 | 16 | 14.85 | 14.95 | 14.95 | -0.5 (-3.24%) | 5,530 |
| 7 Dec 2012 | INR | 16.2 | 16.35 | 15.1 | 15.45 | 15.45 | -0.8 (-4.92%) | 8,048 |
| 6 Dec 2012 | INR | 15.45 | 16.25 | 15.45 | 16.25 | 16.25 | +0.25 (+1.56%) | 7,450 |
| 5 Dec 2012 | INR | 16.15 | 17 | 16 | 16 | 16 | -0.4 (-2.44%) | 102,492 |
| 4 Dec 2012 | INR | 15.1 | 17.85 | 15.1 | 16.4 | 16.4 | +0.1 (+0.61%) | 1,102 |
| 3 Dec 2012 | INR | 16.2 | 17.15 | 15.3 | 16.3 | 16.3 | -0.69 (-4.06%) | 17,332 |
| 30 Nov 2012 | INR | 16.25 | 17 | 16.25 | 16.99 | 16.99 | +1.17 (+7.40%) | 3,387 |
| 29 Nov 2012 | INR | 15.7 | 16 | 15 | 15.82 | 15.82 | -0.78 (-4.70%) | 20,506 |
| 27 Nov 2012 | INR | 16.2 | 17.45 | 16 | 16.6 | 16.6 | +0.48 (+2.98%) | 25,574 |
| 26 Nov 2012 | INR | 15.25 | 16.2 | 14.01 | 16.12 | 16.12 | +1.39 (+9.44%) | 92,066 |
| 23 Nov 2012 | INR | 15 | 15.4 | 13.87 | 14.73 | 14.73 | -0.68 (-4.41%) | 9,086 |
| 22 Nov 2012 | INR | 15 | 15.43 | 14.51 | 15.41 | 15.41 | +0.28 (+1.85%) | 899 |
| 21 Nov 2012 | INR | 15.01 | 15.3 | 14.67 | 15.13 | 15.13 | +0.09 (+0.60%) | 27,871 |
| 20 Nov 2012 | INR | 14.4 | 15.79 | 14.4 | 15.04 | 15.04 | +0.68 (+4.74%) | 41,554 |
| 19 Nov 2012 | INR | 13.41 | 15.45 | 13.41 | 14.36 | 14.36 | +0.31 (+2.21%) | 36,356 |
| 16 Nov 2012 | INR | 15.82 | 15.82 | 13.03 | 14.05 | 14.05 | -0.42 (-2.90%) | 16,270 |
| 15 Nov 2012 | INR | 14.8 | 15.49 | 14.1 | 14.47 | 14.47 | -1.12 (-7.18%) | 6,362 |
| 13 Nov 2012 | INR | 14.28 | 16.28 | 14.28 | 15.59 | 15.59 | +0.79 (+5.34%) | 1,840 |
| 12 Nov 2012 | INR | 14.5 | 14.87 | 14.14 | 14.8 | 14.8 | +1.28 (+9.47%) | 22,298 |
