| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 4.51 | 4.91 | 4.5 | 4.8 | 4.8 | +0.11 (+2.35%) | 6,034 |
| 24 Dec 2012 | INR | 4.5 | 4.8 | 4.5 | 4.69 | 4.69 | +0.08 (+1.74%) | 1,777 |
| 21 Dec 2012 | INR | 4.6 | 4.84 | 4.6 | 4.61 | 4.61 | 0.0 (0.0%) | 581 |
| 20 Dec 2012 | INR | 4.85 | 4.94 | 4.59 | 4.61 | 4.61 | -0.18 (-3.76%) | 5,547 |
| 19 Dec 2012 | INR | 4.45 | 4.79 | 4.35 | 4.79 | 4.79 | +0.22 (+4.81%) | 3,180 |
| 18 Dec 2012 | INR | 4.57 | 4.96 | 4.57 | 4.57 | 4.57 | -0.23 (-4.79%) | 1,086 |
| 17 Dec 2012 | INR | 5.28 | 5.28 | 4.8 | 4.8 | 4.8 | -0.25 (-4.95%) | 10 |
| 14 Dec 2012 | INR | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.0 (0.0%) | 0 |
| 13 Dec 2012 | INR | 5.13 | 5.3 | 5.04 | 5.05 | 5.05 | -0.24 (-4.54%) | 531 |
| 12 Dec 2012 | INR | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | +0.12 (+2.32%) | 1 |
| 11 Dec 2012 | INR | 4.75 | 5.19 | 4.75 | 5.17 | 5.17 | +0.21 (+4.23%) | 2,581 |
| 10 Dec 2012 | INR | 4.8 | 5.18 | 4.74 | 4.96 | 4.96 | -0.02 (-0.40%) | 4,080 |
| 7 Dec 2012 | INR | 4.85 | 5 | 4.85 | 4.98 | 4.98 | +0.13 (+2.68%) | 595 |
| 6 Dec 2012 | INR | 4.82 | 5.07 | 4.82 | 4.85 | 4.85 | -0.22 (-4.34%) | 1,456 |
| 5 Dec 2012 | INR | 4.61 | 5.07 | 4.59 | 5.07 | 5.07 | +0.24 (+4.97%) | 6,870 |
| 4 Dec 2012 | INR | 4.64 | 4.87 | 4.42 | 4.83 | 4.83 | +0.19 (+4.09%) | 8,383 |
| 3 Dec 2012 | INR | 4.25 | 4.66 | 4.25 | 4.64 | 4.64 | +0.2 (+4.50%) | 1,372 |
| 30 Nov 2012 | INR | 4.44 | 4.5 | 4.44 | 4.44 | 4.44 | -0.23 (-4.93%) | 1,919 |
| 29 Nov 2012 | INR | 4.45 | 4.9 | 4.45 | 4.67 | 4.67 | -0.01 (-0.21%) | 1,106 |
| 27 Nov 2012 | INR | 4.26 | 4.69 | 4.26 | 4.68 | 4.68 | +0.21 (+4.70%) | 5,405 |
| 26 Nov 2012 | INR | 4.52 | 4.72 | 4.32 | 4.47 | 4.47 | -0.05 (-1.11%) | 1,110 |
| 23 Nov 2012 | INR | 4.3 | 4.53 | 4.3 | 4.52 | 4.52 | 0.0 (0.0%) | 1,450 |
| 22 Nov 2012 | INR | 4.69 | 4.69 | 4.52 | 4.52 | 4.52 | -0.23 (-4.84%) | 2,408 |
| 21 Nov 2012 | INR | 4.49 | 4.79 | 4.48 | 4.75 | 4.75 | +0.04 (+0.85%) | 1,264 |
| 20 Nov 2012 | INR | 4.71 | 5 | 4.71 | 4.71 | 4.71 | -0.24 (-4.85%) | 1,560 |
| 19 Nov 2012 | INR | 4.75 | 4.99 | 4.75 | 4.95 | 4.95 | 0.0 (0.0%) | 2,060 |
| 16 Nov 2012 | INR | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | +0.19 (+3.99%) | 1,388 |
| 15 Nov 2012 | INR | 4.35 | 4.76 | 4.35 | 4.76 | 4.76 | +0.22 (+4.85%) | 82 |
| 13 Nov 2012 | INR | 4.13 | 4.54 | 4.13 | 4.54 | 4.54 | +0.21 (+4.85%) | 856 |
| 12 Nov 2012 | INR | 4.2 | 4.62 | 4.2 | 4.33 | 4.33 | -0.07 (-1.59%) | 507 |
