| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2012 | INR | 13.49 | 13.49 | 12.5 | 12.99 | 12.99 | -0.02 (-0.15%) | 460,953 |
| 21 Dec 2012 | INR | 12.46 | 13.05 | 12.41 | 13.01 | 13.01 | +0.02 (+0.15%) | 550,709 |
| 20 Dec 2012 | INR | 13 | 13.05 | 12.99 | 12.99 | 12.99 | -0.03 (-0.23%) | 404,154 |
| 19 Dec 2012 | INR | 13.01 | 13.02 | 12.95 | 13.02 | 13.02 | -0.01 (-0.08%) | 372,632 |
| 18 Dec 2012 | INR | 13 | 13.68 | 13 | 13.03 | 13.03 | 0.0 (0.0%) | 343,950 |
| 17 Dec 2012 | INR | 13 | 13.04 | 12.6 | 13.03 | 13.03 | 0.0 (0.0%) | 360,550 |
| 14 Dec 2012 | INR | 13.7 | 13.7 | 13 | 13.03 | 13.03 | -0.02 (-0.15%) | 333,850 |
| 13 Dec 2012 | INR | 13 | 13.06 | 12.95 | 13.05 | 13.05 | +0.02 (+0.15%) | 403,389 |
| 12 Dec 2012 | INR | 13 | 13.04 | 13 | 13.03 | 13.03 | +0.18 (+1.40%) | 309,461 |
| 11 Dec 2012 | INR | 13.3 | 13.3 | 12.6 | 12.85 | 12.85 | -0.14 (-1.08%) | 435,898 |
| 10 Dec 2012 | INR | 13.79 | 13.79 | 12.75 | 12.99 | 12.99 | -0.26 (-1.96%) | 367,012 |
| 7 Dec 2012 | INR | 13.5 | 13.5 | 13 | 13.25 | 13.25 | +0.17 (+1.30%) | 287,545 |
| 6 Dec 2012 | INR | 13.38 | 13.73 | 13.01 | 13.08 | 13.08 | -0.29 (-2.17%) | 187,352 |
| 5 Dec 2012 | INR | 13.6 | 13.89 | 13.27 | 13.37 | 13.37 | -0.05 (-0.37%) | 409,735 |
| 4 Dec 2012 | INR | 13.85 | 13.85 | 13.39 | 13.42 | 13.42 | -0.06 (-0.45%) | 573,854 |
| 3 Dec 2012 | INR | 12.87 | 14.07 | 12.8 | 13.48 | 13.48 | +0.01 (+0.07%) | 491,926 |
| 30 Nov 2012 | INR | 13.25 | 13.89 | 13.25 | 13.47 | 13.47 | -0.19 (-1.39%) | 131,546 |
| 29 Nov 2012 | INR | 14 | 14.2 | 13.45 | 13.66 | 13.66 | -0.09 (-0.65%) | 116,618 |
| 27 Nov 2012 | INR | 13.88 | 13.9 | 13.1 | 13.75 | 13.75 | +0.12 (+0.88%) | 167,381 |
| 26 Nov 2012 | INR | 13.06 | 13.9 | 13.03 | 13.63 | 13.63 | -0.08 (-0.58%) | 230,890 |
| 23 Nov 2012 | INR | 13.26 | 13.95 | 13.26 | 13.71 | 13.71 | -0.2 (-1.44%) | 275,360 |
| 22 Nov 2012 | INR | 14.66 | 14.66 | 13.45 | 13.91 | 13.91 | +0.01 (+0.07%) | 333,738 |
| 21 Nov 2012 | INR | 14.87 | 14.87 | 13.39 | 13.9 | 13.9 | -0.97 (-6.52%) | 929,904 |
| 20 Nov 2012 | INR | 15.97 | 15.97 | 14.6 | 14.87 | 14.87 | +0.35 (+2.41%) | 419,169 |
| 19 Nov 2012 | INR | 14.5 | 14.52 | 14.48 | 14.52 | 14.52 | +2.42 (+20%) | 81,274 |
| 16 Nov 2012 | INR | 9.99 | 12.1 | 9.99 | 12.1 | 12.1 | +2.01 (+19.92%) | 179,256 |
| 15 Nov 2012 | INR | 9.54 | 10.15 | 9.54 | 10.09 | 10.09 | +0.34 (+3.49%) | 139,103 |
| 13 Nov 2012 | INR | 10.89 | 10.89 | 9.75 | 9.75 | 9.75 | 0.0 (0.0%) | 90,845 |
| 12 Nov 2012 | INR | 9.3 | 10.39 | 9.3 | 9.75 | 9.75 | +0.02 (+0.21%) | 319,201 |
| 9 Nov 2012 | INR | 9.75 | 9.77 | 9.59 | 9.73 | 9.73 | +0.01 (+0.10%) | 479,000 |
