| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 3.58 | 3.7 | 3.5 | 3.54 | 3.54 | -0.11 (-3.01%) | 66,778 |
| 24 Dec 2012 | INR | 3.65 | 3.74 | 3.59 | 3.65 | 3.65 | -0.08 (-2.14%) | 42,736 |
| 21 Dec 2012 | INR | 3.8 | 3.8 | 3.7 | 3.73 | 3.73 | -0.02 (-0.53%) | 37,952 |
| 20 Dec 2012 | INR | 3.7 | 3.89 | 3.7 | 3.75 | 3.75 | -0.04 (-1.06%) | 6,857 |
| 19 Dec 2012 | INR | 3.74 | 3.8 | 3.67 | 3.79 | 3.79 | +0.17 (+4.70%) | 57,089 |
| 18 Dec 2012 | INR | 3.75 | 3.75 | 3.61 | 3.62 | 3.62 | -0.13 (-3.47%) | 43,091 |
| 17 Dec 2012 | INR | 3.75 | 3.85 | 3.65 | 3.75 | 3.75 | -0.05 (-1.32%) | 114,944 |
| 14 Dec 2012 | INR | 3.99 | 4.05 | 3.7 | 3.8 | 3.8 | -0.09 (-2.31%) | 85,537 |
| 13 Dec 2012 | INR | 4.03 | 4.03 | 3.86 | 3.89 | 3.89 | -0.15 (-3.71%) | 41,110 |
| 12 Dec 2012 | INR | 4.02 | 4.06 | 4.01 | 4.04 | 4.04 | -0.04 (-0.98%) | 19,858 |
| 11 Dec 2012 | INR | 4.05 | 4.16 | 4 | 4.08 | 4.08 | -0.02 (-0.49%) | 72,239 |
| 10 Dec 2012 | INR | 4.11 | 4.25 | 4.07 | 4.1 | 4.1 | -0.1 (-2.38%) | 27,782 |
| 7 Dec 2012 | INR | 4.35 | 4.35 | 4.1 | 4.2 | 4.2 | -0.04 (-0.94%) | 62,129 |
| 6 Dec 2012 | INR | 4.35 | 4.39 | 4.15 | 4.24 | 4.24 | -0.03 (-0.70%) | 55,459 |
| 5 Dec 2012 | INR | 4.3 | 4.32 | 4.15 | 4.27 | 4.27 | +0.04 (+0.95%) | 38,784 |
| 4 Dec 2012 | INR | 4.25 | 4.35 | 4.14 | 4.23 | 4.23 | -0.09 (-2.08%) | 45,051 |
| 3 Dec 2012 | INR | 4.4 | 4.5 | 4.25 | 4.32 | 4.32 | -0.13 (-2.92%) | 18,605 |
| 30 Nov 2012 | INR | 4.33 | 4.5 | 4.26 | 4.45 | 4.45 | +0.12 (+2.77%) | 98,876 |
| 29 Nov 2012 | INR | 4.3 | 4.35 | 4.1 | 4.33 | 4.33 | +0.12 (+2.85%) | 93,838 |
| 27 Nov 2012 | INR | 4.35 | 4.38 | 4.21 | 4.21 | 4.21 | -0.22 (-4.97%) | 208,863 |
| 26 Nov 2012 | INR | 4.4 | 4.49 | 4.3 | 4.43 | 4.43 | -0.08 (-1.77%) | 31,160 |
| 23 Nov 2012 | INR | 4.45 | 4.55 | 4.25 | 4.51 | 4.51 | +0.12 (+2.73%) | 49,250 |
| 22 Nov 2012 | INR | 4.52 | 4.59 | 4.35 | 4.39 | 4.39 | -0.14 (-3.09%) | 41,814 |
| 21 Nov 2012 | INR | 4.4 | 4.6 | 4.4 | 4.53 | 4.53 | +0.14 (+3.19%) | 73,272 |
| 20 Nov 2012 | INR | 4.46 | 4.59 | 4.35 | 4.39 | 4.39 | -0.11 (-2.44%) | 25,953 |
| 19 Nov 2012 | INR | 4.55 | 4.75 | 4.41 | 4.5 | 4.5 | -0.11 (-2.39%) | 48,166 |
| 16 Nov 2012 | INR | 4.74 | 4.79 | 4.6 | 4.61 | 4.61 | -0.05 (-1.07%) | 55,465 |
| 15 Nov 2012 | INR | 4.83 | 4.83 | 4.61 | 4.66 | 4.66 | -0.06 (-1.27%) | 58,183 |
| 13 Nov 2012 | INR | 4.68 | 4.87 | 4.66 | 4.72 | 4.72 | +0.08 (+1.72%) | 110,033 |
| 12 Nov 2012 | INR | 4.75 | 4.78 | 4.59 | 4.64 | 4.64 | +0.08 (+1.75%) | 128,191 |
