| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 8.75 | 9.35 | 8.5 | 9 | 9 | +0.39 (+4.53%) | 4,053 |
| 24 Dec 2012 | INR | 8.73 | 8.8 | 8.58 | 8.61 | 8.61 | -0.15 (-1.71%) | 3,347 |
| 21 Dec 2012 | INR | 8.87 | 9.2 | 8.76 | 8.76 | 8.76 | -0.34 (-3.74%) | 1,934 |
| 20 Dec 2012 | INR | 8.57 | 9.25 | 8.57 | 9.1 | 9.1 | +0.35 (+4%) | 974 |
| 19 Dec 2012 | INR | 8.65 | 9.4 | 8.65 | 8.75 | 8.75 | -0.5 (-5.41%) | 1,078 |
| 18 Dec 2012 | INR | 8.5 | 9.67 | 8.5 | 9.25 | 9.25 | +0.46 (+5.23%) | 3,054 |
| 17 Dec 2012 | INR | 8.65 | 8.95 | 8.61 | 8.79 | 8.79 | -0.11 (-1.24%) | 3,751 |
| 14 Dec 2012 | INR | 9 | 9 | 8.8 | 8.9 | 8.9 | -0.05 (-0.56%) | 2,264 |
| 13 Dec 2012 | INR | 8.8 | 9 | 8.8 | 8.95 | 8.95 | -0.05 (-0.56%) | 3,629 |
| 12 Dec 2012 | INR | 8.9 | 9.4 | 8.9 | 9 | 9 | -0.05 (-0.55%) | 2,970 |
| 11 Dec 2012 | INR | 9.25 | 9.25 | 9.05 | 9.05 | 9.05 | -0.54 (-5.63%) | 2,169 |
| 10 Dec 2012 | INR | 9.7 | 9.7 | 9.01 | 9.59 | 9.59 | +0.24 (+2.57%) | 3,882 |
| 7 Dec 2012 | INR | 9.65 | 9.65 | 8.95 | 9.35 | 9.35 | -0.02 (-0.21%) | 5,437 |
| 6 Dec 2012 | INR | 9.5 | 9.5 | 9.1 | 9.37 | 9.37 | +0.12 (+1.30%) | 819 |
| 5 Dec 2012 | INR | 9 | 9.4 | 9 | 9.25 | 9.25 | +0.25 (+2.78%) | 975 |
| 4 Dec 2012 | INR | 8.9 | 9.35 | 8.9 | 9 | 9 | -0.05 (-0.55%) | 1,688 |
| 3 Dec 2012 | INR | 9.1 | 9.35 | 8.85 | 9.05 | 9.05 | -0.25 (-2.69%) | 6,109 |
| 30 Nov 2012 | INR | 9.15 | 9.5 | 8.9 | 9.3 | 9.3 | +0.2 (+2.20%) | 13,501 |
| 29 Nov 2012 | INR | 9.2 | 9.45 | 9.02 | 9.1 | 9.1 | -0.03 (-0.33%) | 4,861 |
| 27 Nov 2012 | INR | 8.75 | 9.5 | 8.5 | 9.13 | 9.13 | -0.07 (-0.76%) | 1,010 |
| 26 Nov 2012 | INR | 8.75 | 9.2 | 8.75 | 9.2 | 9.2 | +0.2 (+2.22%) | 493 |
| 23 Nov 2012 | INR | 8.91 | 9 | 8.5 | 9 | 9 | 0.0 (0.0%) | 2,290 |
| 22 Nov 2012 | INR | 9.05 | 9.85 | 8.99 | 9 | 9 | -0.11 (-1.21%) | 7,368 |
| 21 Nov 2012 | INR | 9.5 | 9.5 | 9.05 | 9.11 | 9.11 | -0.05 (-0.55%) | 327 |
| 20 Nov 2012 | INR | 9.15 | 9.5 | 9.1 | 9.16 | 9.16 | -0.04 (-0.43%) | 4,961 |
| 19 Nov 2012 | INR | 9.25 | 9.5 | 9.2 | 9.2 | 9.2 | -0.3 (-3.16%) | 1,505 |
| 16 Nov 2012 | INR | 9.8 | 9.8 | 9.5 | 9.5 | 9.5 | -0.08 (-0.84%) | 1,637 |
| 15 Nov 2012 | INR | 9.27 | 9.59 | 9.27 | 9.58 | 9.58 | -0.06 (-0.62%) | 1,113 |
| 13 Nov 2012 | INR | 9.25 | 9.7 | 9.25 | 9.64 | 9.64 | +0.15 (+1.58%) | 597 |
| 12 Nov 2012 | INR | 9.51 | 9.6 | 9.26 | 9.49 | 9.49 | -0.3 (-3.06%) | 10,231 |
