| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 8.85 | 8.85 | 8.21 | 8.27 | 8.27 | -0.18 (-2.13%) | 4,481 |
| 24 Dec 2012 | INR | 8.34 | 8.82 | 8.34 | 8.45 | 8.45 | -0.07 (-0.82%) | 1,835 |
| 21 Dec 2012 | INR | 8.55 | 8.76 | 8.35 | 8.52 | 8.52 | -0.18 (-2.07%) | 4,065 |
| 20 Dec 2012 | INR | 8.71 | 8.71 | 8.45 | 8.7 | 8.7 | +0.4 (+4.82%) | 1,301 |
| 19 Dec 2012 | INR | 8.24 | 8.59 | 8.2 | 8.3 | 8.3 | -0.06 (-0.72%) | 16,736 |
| 18 Dec 2012 | INR | 8.3 | 8.9 | 8.1 | 8.36 | 8.36 | -0.13 (-1.53%) | 93,610 |
| 17 Dec 2012 | INR | 8.51 | 8.81 | 8.34 | 8.49 | 8.49 | -0.09 (-1.05%) | 33,326 |
| 14 Dec 2012 | INR | 8.63 | 8.99 | 8.5 | 8.58 | 8.58 | -0.28 (-3.16%) | 5,609 |
| 13 Dec 2012 | INR | 9.35 | 9.4 | 8.85 | 8.86 | 8.86 | -0.25 (-2.74%) | 3,546 |
| 12 Dec 2012 | INR | 9.22 | 9.38 | 9 | 9.11 | 9.11 | -0.13 (-1.41%) | 10,900 |
| 11 Dec 2012 | INR | 9.27 | 9.8 | 9.2 | 9.24 | 9.24 | -0.2 (-2.12%) | 28,567 |
| 10 Dec 2012 | INR | 9 | 9.45 | 8.86 | 9.44 | 9.44 | +0.18 (+1.94%) | 44,195 |
| 7 Dec 2012 | INR | 9.19 | 9.84 | 9.19 | 9.26 | 9.26 | -0.31 (-3.24%) | 30,135 |
| 6 Dec 2012 | INR | 9.38 | 9.85 | 9.11 | 9.57 | 9.57 | +0.05 (+0.53%) | 11,640 |
| 5 Dec 2012 | INR | 9.95 | 10.23 | 9.52 | 9.52 | 9.52 | -0.29 (-2.96%) | 17,855 |
| 4 Dec 2012 | INR | 9.68 | 10.09 | 9.6 | 9.81 | 9.81 | -0.29 (-2.87%) | 44,660 |
| 3 Dec 2012 | INR | 9.94 | 10.39 | 9.89 | 10.1 | 10.1 | -0.3 (-2.88%) | 32,979 |
| 30 Nov 2012 | INR | 10 | 10.5 | 9.58 | 10.4 | 10.4 | +0.32 (+3.17%) | 20,068 |
| 29 Nov 2012 | INR | 10.15 | 10.16 | 9.2 | 10.08 | 10.08 | +0.4 (+4.13%) | 7,257 |
| 27 Nov 2012 | INR | 9.48 | 9.68 | 9.48 | 9.68 | 9.68 | +0.46 (+4.99%) | 3,450 |
| 26 Nov 2012 | INR | 10.17 | 10.17 | 9.22 | 9.22 | 9.22 | -0.48 (-4.95%) | 53,300 |
| 23 Nov 2012 | INR | 9.76 | 10.69 | 9.7 | 9.7 | 9.7 | -0.51 (-5.00%) | 30,650 |
| 22 Nov 2012 | INR | 10.21 | 10.99 | 10.21 | 10.21 | 10.21 | -0.53 (-4.93%) | 25,750 |
| 21 Nov 2012 | INR | 10.61 | 11 | 10.61 | 10.74 | 10.74 | -0.42 (-3.76%) | 18,850 |
| 20 Nov 2012 | INR | 11.2 | 11.49 | 11.16 | 11.16 | 11.16 | -0.58 (-4.94%) | 1,324 |
| 19 Nov 2012 | INR | 11.49 | 11.74 | 11.49 | 11.74 | 11.74 | +0.18 (+1.56%) | 5,000 |
| 16 Nov 2012 | INR | 11.15 | 11.75 | 11 | 11.56 | 11.56 | +0.21 (+1.85%) | 15,158 |
| 15 Nov 2012 | INR | 11.8 | 11.8 | 10.79 | 11.35 | 11.35 | 0.0 (0.0%) | 10,750 |
| 13 Nov 2012 | INR | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.0 (0.0%) | 0 |
| 12 Nov 2012 | INR | 10.95 | 11.42 | 10.95 | 11.35 | 11.35 | +0.46 (+4.22%) | 8,600 |
