| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2012 | INR | 21 | 21 | 19.85 | 20 | 20 | -0.35 (-1.72%) | 10,931 |
| 19 Dec 2012 | INR | 21 | 21 | 20.2 | 20.35 | 20.35 | 0.0 (0.0%) | 11,728 |
| 18 Dec 2012 | INR | 19.25 | 20.45 | 19.25 | 20.35 | 20.35 | +0.85 (+4.36%) | 15,875 |
| 17 Dec 2012 | INR | 19 | 19.5 | 18.6 | 19.5 | 19.5 | +0.9 (+4.84%) | 16,351 |
| 14 Dec 2012 | INR | 18.5 | 19 | 18 | 18.6 | 18.6 | +0.2 (+1.09%) | 31,594 |
| 13 Dec 2012 | INR | 18.5 | 18.7 | 18.25 | 18.4 | 18.4 | +0.15 (+0.82%) | 10,144 |
| 12 Dec 2012 | INR | 19 | 19 | 17.95 | 18.25 | 18.25 | -0.45 (-2.41%) | 13,727 |
| 11 Dec 2012 | INR | 19.5 | 19.5 | 18.7 | 18.7 | 18.7 | -0.25 (-1.32%) | 13,745 |
| 10 Dec 2012 | INR | 19.25 | 19.25 | 18.25 | 18.95 | 18.95 | +0.15 (+0.80%) | 18,842 |
| 7 Dec 2012 | INR | 19 | 19 | 18.5 | 18.8 | 18.8 | +0.55 (+3.01%) | 14,730 |
| 6 Dec 2012 | INR | 18 | 18.25 | 17.95 | 18.25 | 18.25 | +0.6 (+3.40%) | 13,448 |
| 5 Dec 2012 | INR | 18.5 | 18.85 | 17.65 | 17.65 | 17.65 | -0.7 (-3.81%) | 11,383 |
| 4 Dec 2012 | INR | 19.5 | 19.85 | 18.35 | 18.35 | 18.35 | -0.75 (-3.93%) | 11,854 |
| 3 Dec 2012 | INR | 19.3 | 20.7 | 19.1 | 19.1 | 19.1 | -0.73 (-3.68%) | 13,940 |
| 30 Nov 2012 | INR | 20 | 20 | 18.51 | 19.83 | 19.83 | -0.02 (-0.10%) | 40,903 |
| 29 Nov 2012 | INR | 23.5 | 23.85 | 19.85 | 19.85 | 19.85 | -2.14 (-9.73%) | 64,735 |
| 27 Nov 2012 | INR | 23.1 | 23.1 | 21.28 | 21.99 | 21.99 | +0.55 (+2.57%) | 43,407 |
| 26 Nov 2012 | INR | 20.5 | 22.48 | 20.5 | 21.44 | 21.44 | +0.77 (+3.73%) | 55,183 |
| 23 Nov 2012 | INR | 20.5 | 20.8 | 20.25 | 20.67 | 20.67 | +0.62 (+3.09%) | 38,530 |
| 22 Nov 2012 | INR | 20.49 | 20.9 | 19.67 | 20.05 | 20.05 | +0.4 (+2.04%) | 42,632 |
| 21 Nov 2012 | INR | 19.25 | 20.25 | 19.25 | 19.65 | 19.65 | +0.4 (+2.08%) | 42,941 |
| 20 Nov 2012 | INR | 23.24 | 23.26 | 19.08 | 19.25 | 19.25 | -1.9 (-8.98%) | 83,181 |
| 19 Nov 2012 | INR | 21.05 | 22.06 | 20.14 | 21.15 | 21.15 | +1.09 (+5.43%) | 56,374 |
| 16 Nov 2012 | INR | 20.07 | 20.25 | 20.06 | 20.06 | 20.06 | +0.26 (+1.31%) | 32,445 |
| 15 Nov 2012 | INR | 20.95 | 20.95 | 19.5 | 19.8 | 19.8 | +0.41 (+2.11%) | 30,099 |
| 13 Nov 2012 | INR | 19.06 | 19.98 | 19.06 | 19.39 | 19.39 | +0.76 (+4.08%) | 15,782 |
| 12 Nov 2012 | INR | 18.56 | 19.69 | 18.55 | 18.63 | 18.63 | +0.37 (+2.03%) | 27,886 |
| 9 Nov 2012 | INR | 18.5 | 19 | 18.26 | 18.26 | 18.26 | -0.07 (-0.38%) | 31,535 |
| 8 Nov 2012 | INR | 18.65 | 20.08 | 18.26 | 18.33 | 18.33 | +0.07 (+0.38%) | 34,741 |
| 7 Nov 2012 | INR | 15.97 | 18.26 | 15.85 | 18.26 | 18.26 | +3.04 (+19.97%) | 31,087 |
