| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 4.1 | 4.25 | 4.1 | 4.1 | 4.1 | -0.08 (-1.91%) | 35,797 |
| 24 Dec 2012 | INR | 4.26 | 4.33 | 4.18 | 4.18 | 4.18 | -0.08 (-1.88%) | 111,247 |
| 21 Dec 2012 | INR | 4.41 | 4.41 | 4.26 | 4.26 | 4.26 | -0.08 (-1.84%) | 215,383 |
| 20 Dec 2012 | INR | 4.38 | 4.38 | 4.22 | 4.34 | 4.34 | +0.04 (+0.93%) | 498,403 |
| 19 Dec 2012 | INR | 4.3 | 4.4 | 4.29 | 4.3 | 4.3 | -0.07 (-1.60%) | 404,179 |
| 18 Dec 2012 | INR | 4.45 | 4.53 | 4.37 | 4.37 | 4.37 | -0.08 (-1.80%) | 586,015 |
| 17 Dec 2012 | INR | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.09 (-1.98%) | 148,858 |
| 14 Dec 2012 | INR | 4.55 | 4.55 | 4.54 | 4.54 | 4.54 | -0.09 (-1.94%) | 57,203 |
| 13 Dec 2012 | INR | 4.63 | 4.79 | 4.63 | 4.63 | 4.63 | -0.09 (-1.91%) | 218,547 |
| 12 Dec 2012 | INR | 4.72 | 4.89 | 4.72 | 4.72 | 4.72 | -0.09 (-1.87%) | 453,481 |
| 11 Dec 2012 | INR | 4.81 | 4.99 | 4.81 | 4.81 | 4.81 | -0.09 (-1.84%) | 1,041,185 |
| 10 Dec 2012 | INR | 5.08 | 5.08 | 4.9 | 4.9 | 4.9 | -0.09 (-1.80%) | 906,655 |
| 7 Dec 2012 | INR | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | +0.09 (+1.84%) | 2,430 |
| 6 Dec 2012 | INR | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | +0.09 (+1.87%) | 9,167 |
| 5 Dec 2012 | INR | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | +0.09 (+1.91%) | 7,322 |
| 4 Dec 2012 | INR | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | +0.09 (+1.94%) | 34,246 |
| 3 Dec 2012 | INR | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | +0.09 (+1.98%) | 29,138 |
| 30 Nov 2012 | INR | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | +0.08 (+1.79%) | 29,449 |
| 29 Nov 2012 | INR | 4.3 | 4.46 | 4.3 | 4.46 | 4.46 | +0.08 (+1.83%) | 603,942 |
| 27 Nov 2012 | INR | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.08 (-1.79%) | 65,193 |
| 26 Nov 2012 | INR | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.09 (-1.98%) | 33,567 |
| 23 Nov 2012 | INR | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -0.09 (-1.94%) | 64,243 |
| 22 Nov 2012 | INR | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.09 (-1.90%) | 35,848 |
| 21 Nov 2012 | INR | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -0.09 (-1.87%) | 30,401 |
| 20 Nov 2012 | INR | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.09 (-1.83%) | 27,036 |
| 19 Nov 2012 | INR | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -0.09 (-1.80%) | 64,575 |
| 16 Nov 2012 | INR | 5 | 5 | 5 | 5 | 5 | -0.1 (-1.96%) | 37,479 |
| 15 Nov 2012 | INR | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | -0.1 (-1.92%) | 68,132 |
| 13 Nov 2012 | INR | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | -0.1 (-1.89%) | 40,344 |
| 12 Nov 2012 | INR | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | -0.1 (-1.85%) | 56,344 |
