| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 4.27 | 4.3 | 4.08 | 4.24 | 4.24 | -0.04 (-0.93%) | 12,969 |
| 24 Dec 2012 | INR | 4.27 | 4.55 | 4.26 | 4.28 | 4.28 | -0.2 (-4.46%) | 4,201 |
| 21 Dec 2012 | INR | 4.57 | 4.59 | 4.27 | 4.48 | 4.48 | +0.1 (+2.28%) | 24,260 |
| 20 Dec 2012 | INR | 4.31 | 4.4 | 4.26 | 4.38 | 4.38 | +0.07 (+1.62%) | 6,800 |
| 19 Dec 2012 | INR | 4.2 | 4.6 | 4.2 | 4.31 | 4.31 | -0.08 (-1.82%) | 93,701 |
| 18 Dec 2012 | INR | 4.42 | 4.52 | 4.38 | 4.39 | 4.39 | -0.22 (-4.77%) | 15,398 |
| 17 Dec 2012 | INR | 4.52 | 4.96 | 4.52 | 4.61 | 4.61 | -0.14 (-2.95%) | 11,038 |
| 14 Dec 2012 | INR | 4.55 | 4.84 | 4.55 | 4.75 | 4.75 | -0.02 (-0.42%) | 28,925 |
| 13 Dec 2012 | INR | 5 | 5 | 4.73 | 4.77 | 4.77 | -0.13 (-2.65%) | 3,448 |
| 12 Dec 2012 | INR | 4.76 | 4.94 | 4.76 | 4.9 | 4.9 | -0.05 (-1.01%) | 3,413 |
| 11 Dec 2012 | INR | 4.85 | 5 | 4.76 | 4.95 | 4.95 | -0.05 (-1%) | 61,800 |
| 10 Dec 2012 | INR | 4.9 | 5.06 | 4.81 | 5 | 5 | 0.0 (0.0%) | 38,986 |
| 7 Dec 2012 | INR | 5 | 5.12 | 4.85 | 5 | 5 | +0.08 (+1.63%) | 61,902 |
| 6 Dec 2012 | INR | 5 | 5 | 4.77 | 4.92 | 4.92 | -0.08 (-1.60%) | 18,669 |
| 5 Dec 2012 | INR | 5.15 | 5.15 | 4.95 | 5 | 5 | -0.06 (-1.19%) | 7,122 |
| 4 Dec 2012 | INR | 4.94 | 5.15 | 4.94 | 5.06 | 5.06 | +0.15 (+3.05%) | 92,866 |
| 3 Dec 2012 | INR | 4.96 | 5 | 4.9 | 4.91 | 4.91 | -0.24 (-4.66%) | 24,400 |
| 30 Nov 2012 | INR | 5 | 5.23 | 5 | 5.15 | 5.15 | +0.14 (+2.79%) | 117,496 |
| 29 Nov 2012 | INR | 5 | 5.14 | 4.9 | 5.01 | 5.01 | +0.11 (+2.24%) | 90,958 |
| 27 Nov 2012 | INR | 5.28 | 5.33 | 4.83 | 4.9 | 4.9 | -0.18 (-3.54%) | 50,351 |
| 26 Nov 2012 | INR | 4.95 | 5.23 | 4.9 | 5.08 | 5.08 | +0.29 (+6.05%) | 58,009 |
| 23 Nov 2012 | INR | 4.55 | 4.95 | 4.42 | 4.79 | 4.79 | +0.28 (+6.21%) | 136,133 |
| 22 Nov 2012 | INR | 4.44 | 4.51 | 4.25 | 4.51 | 4.51 | +0.41 (+10%) | 147,518 |
| 21 Nov 2012 | INR | 4.02 | 4.24 | 4.02 | 4.1 | 4.1 | +0.03 (+0.74%) | 43,715 |
| 20 Nov 2012 | INR | 4.1 | 4.24 | 4 | 4.07 | 4.07 | -0.12 (-2.86%) | 18,441 |
| 19 Nov 2012 | INR | 4.01 | 4.3 | 4 | 4.19 | 4.19 | -0.01 (-0.24%) | 31,094 |
| 16 Nov 2012 | INR | 4 | 4.26 | 4 | 4.2 | 4.2 | +0.06 (+1.45%) | 28,368 |
| 15 Nov 2012 | INR | 3.85 | 4.23 | 3.85 | 4.14 | 4.14 | +0.11 (+2.73%) | 27,296 |
| 13 Nov 2012 | INR | 3.77 | 4.12 | 3.77 | 4.03 | 4.03 | +0.28 (+7.47%) | 78,848 |
| 12 Nov 2012 | INR | 4.11 | 4.11 | 3.65 | 3.75 | 3.75 | -0.04 (-1.06%) | 11,318 |
