| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2012 | INR | 4.36 | 4.36 | 4.07 | 4.29 | 4.29 | +0.1 (+2.39%) | 5,115 |
| 21 Dec 2012 | INR | 4.44 | 4.44 | 4.19 | 4.19 | 4.19 | -0.22 (-4.99%) | 15,194 |
| 20 Dec 2012 | INR | 4.2 | 4.49 | 4.2 | 4.41 | 4.41 | +0.08 (+1.85%) | 12,448 |
| 19 Dec 2012 | INR | 4.33 | 4.33 | 4.3 | 4.33 | 4.33 | +0.2 (+4.84%) | 10,422 |
| 18 Dec 2012 | INR | 4.11 | 4.14 | 3.83 | 4.13 | 4.13 | +0.18 (+4.56%) | 15,576 |
| 17 Dec 2012 | INR | 3.98 | 4 | 3.71 | 3.95 | 3.95 | +0.14 (+3.67%) | 13,290 |
| 14 Dec 2012 | INR | 3.95 | 3.95 | 3.66 | 3.81 | 3.81 | -0.04 (-1.04%) | 17,762 |
| 13 Dec 2012 | INR | 3.85 | 4.21 | 3.85 | 3.85 | 3.85 | -0.2 (-4.94%) | 19,677 |
| 12 Dec 2012 | INR | 4.05 | 4.2 | 4.05 | 4.05 | 4.05 | -0.21 (-4.93%) | 27,609 |
| 11 Dec 2012 | INR | 4.68 | 4.68 | 4.26 | 4.26 | 4.26 | -0.22 (-4.91%) | 97,402 |
| 10 Dec 2012 | INR | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | +0.21 (+4.92%) | 45,201 |
| 7 Dec 2012 | INR | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | +0.2 (+4.91%) | 27,201 |
| 6 Dec 2012 | INR | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | +0.19 (+4.90%) | 10,650 |
| 5 Dec 2012 | INR | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | +0.18 (+4.86%) | 705 |
| 4 Dec 2012 | INR | 3.69 | 3.7 | 3.69 | 3.7 | 3.7 | +0.17 (+4.82%) | 1,600 |
| 3 Dec 2012 | INR | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | +0.16 (+4.75%) | 15,550 |
| 30 Nov 2012 | INR | 3.36 | 3.37 | 3.36 | 3.37 | 3.37 | +0.16 (+4.98%) | 6,032 |
| 29 Nov 2012 | INR | 3.18 | 3.21 | 2.95 | 3.21 | 3.21 | +0.15 (+4.90%) | 20,968 |
| 27 Nov 2012 | INR | 3.05 | 3.06 | 2.78 | 3.06 | 3.06 | +0.14 (+4.79%) | 20,699 |
| 26 Nov 2012 | INR | 3 | 3.04 | 2.83 | 2.92 | 2.92 | +0.02 (+0.69%) | 14,370 |
| 23 Nov 2012 | INR | 2.8 | 2.92 | 2.7 | 2.9 | 2.9 | +0.11 (+3.94%) | 44,712 |
| 22 Nov 2012 | INR | 2.96 | 2.99 | 2.73 | 2.79 | 2.79 | -0.08 (-2.79%) | 72,368 |
| 21 Nov 2012 | INR | 3 | 3.05 | 2.87 | 2.87 | 2.87 | -0.15 (-4.97%) | 70,022 |
| 20 Nov 2012 | INR | 3.54 | 3.54 | 2.98 | 3.02 | 3.02 | -0.29 (-8.76%) | 60,384 |
| 19 Nov 2012 | INR | 3.41 | 3.72 | 3.1 | 3.31 | 3.31 | -0.13 (-3.78%) | 63,564 |
| 16 Nov 2012 | INR | 3.51 | 3.9 | 3.34 | 3.44 | 3.44 | -0.26 (-7.03%) | 31,688 |
| 15 Nov 2012 | INR | 3.63 | 3.98 | 3.63 | 3.7 | 3.7 | -0.17 (-4.39%) | 8,646 |
| 13 Nov 2012 | INR | 3.84 | 3.94 | 3.52 | 3.87 | 3.87 | +0.03 (+0.78%) | 4,533 |
| 12 Nov 2012 | INR | 3.98 | 3.98 | 3.66 | 3.84 | 3.84 | +0.01 (+0.26%) | 894 |
| 9 Nov 2012 | INR | 3.6 | 3.85 | 3.6 | 3.83 | 3.83 | +0.17 (+4.64%) | 3,212 |
