| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 5.9 | 6.69 | 4.8 | 4.97 | 4.97 | -0.82 (-14.16%) | 154,314 |
| 24 Dec 2012 | INR | 4.75 | 5.79 | 4.71 | 5.79 | 5.79 | +0.96 (+19.88%) | 48,555 |
| 21 Dec 2012 | INR | 4.7 | 4.98 | 4.55 | 4.83 | 4.83 | +0.18 (+3.87%) | 70,604 |
| 20 Dec 2012 | INR | 5.09 | 5.09 | 4.4 | 4.65 | 4.65 | -0.07 (-1.48%) | 7,940 |
| 19 Dec 2012 | INR | 4.7 | 5.43 | 4.7 | 4.72 | 4.72 | +0.02 (+0.43%) | 5,402 |
| 18 Dec 2012 | INR | 4.7 | 4.73 | 4.7 | 4.7 | 4.7 | -0.02 (-0.42%) | 12,253 |
| 17 Dec 2012 | INR | 5.25 | 5.25 | 4.71 | 4.72 | 4.72 | +0.3 (+6.79%) | 15,312 |
| 14 Dec 2012 | INR | 4.2 | 4.88 | 4.2 | 4.42 | 4.42 | -0.3 (-6.36%) | 5,626 |
| 13 Dec 2012 | INR | 4.71 | 4.73 | 4.71 | 4.72 | 4.72 | -0.02 (-0.42%) | 13,706 |
| 12 Dec 2012 | INR | 4.75 | 4.75 | 4.7 | 4.74 | 4.74 | +0.03 (+0.64%) | 3,163 |
| 11 Dec 2012 | INR | 4.7 | 4.71 | 4.5 | 4.71 | 4.71 | -0.04 (-0.84%) | 3,114 |
| 10 Dec 2012 | INR | 4.73 | 4.88 | 4.73 | 4.75 | 4.75 | +0.03 (+0.64%) | 5,507 |
| 7 Dec 2012 | INR | 4.72 | 4.75 | 4.72 | 4.72 | 4.72 | -0.06 (-1.26%) | 8,696 |
| 6 Dec 2012 | INR | 4.7 | 4.95 | 4.7 | 4.78 | 4.78 | +0.08 (+1.70%) | 8,092 |
| 5 Dec 2012 | INR | 4.8 | 4.9 | 4.7 | 4.7 | 4.7 | -0.29 (-5.81%) | 3,174 |
| 4 Dec 2012 | INR | 4.77 | 5 | 4.7 | 4.99 | 4.99 | +0.22 (+4.61%) | 13,064 |
| 3 Dec 2012 | INR | 5 | 5 | 4.7 | 4.77 | 4.77 | +0.3 (+6.71%) | 17,071 |
| 30 Nov 2012 | INR | 4.7 | 4.99 | 4.38 | 4.47 | 4.47 | -0.51 (-10.24%) | 15,485 |
| 29 Nov 2012 | INR | 4.7 | 4.99 | 4.7 | 4.98 | 4.98 | +0.28 (+5.96%) | 3,923 |
| 27 Nov 2012 | INR | 4.7 | 4.8 | 4.7 | 4.7 | 4.7 | -0.01 (-0.21%) | 4,070 |
| 26 Nov 2012 | INR | 4.7 | 4.9 | 4.7 | 4.71 | 4.71 | -0.16 (-3.29%) | 4,736 |
| 23 Nov 2012 | INR | 4.7 | 4.97 | 4.7 | 4.87 | 4.87 | +0.17 (+3.62%) | 375 |
| 22 Nov 2012 | INR | 4.71 | 4.72 | 4.7 | 4.7 | 4.7 | 0.0 (0.0%) | 3,083 |
| 21 Nov 2012 | INR | 4.7 | 4.85 | 4.65 | 4.7 | 4.7 | 0.0 (0.0%) | 18,129 |
| 20 Nov 2012 | INR | 4.5 | 4.8 | 4.5 | 4.7 | 4.7 | 0.0 (0.0%) | 5,111 |
| 19 Nov 2012 | INR | 4.58 | 5 | 4.55 | 4.7 | 4.7 | -0.08 (-1.67%) | 6,686 |
| 16 Nov 2012 | INR | 4.5 | 4.79 | 4.5 | 4.78 | 4.78 | +0.23 (+5.05%) | 7,468 |
| 15 Nov 2012 | INR | 4.69 | 4.72 | 4.39 | 4.55 | 4.55 | -0.24 (-5.01%) | 51,317 |
| 13 Nov 2012 | INR | 4.99 | 5.58 | 4.53 | 4.79 | 4.79 | +0.14 (+3.01%) | 7,711 |
| 12 Nov 2012 | INR | 4.16 | 4.81 | 4.16 | 4.65 | 4.65 | -0.09 (-1.90%) | 11,388 |
