| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 4.3 | 4.3 | 4 | 4.15 | 4.15 | -0.06 (-1.43%) | 3,440,236 |
| 24 Dec 2012 | INR | 4.27 | 4.27 | 4.12 | 4.21 | 4.21 | +0.07 (+1.69%) | 7,451,050 |
| 21 Dec 2012 | INR | 3.99 | 4.16 | 3.93 | 4.14 | 4.14 | +0.17 (+4.28%) | 16,732,943 |
| 20 Dec 2012 | INR | 3.88 | 4.1 | 3.88 | 3.97 | 3.97 | -0.11 (-2.70%) | 53,823,432 |
| 19 Dec 2012 | INR | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.45 (-9.93%) | 1,930,045 |
| 18 Dec 2012 | INR | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -0.5 (-9.94%) | 1,235,519 |
| 17 Dec 2012 | INR | 5.03 | 5.31 | 5.03 | 5.03 | 5.03 | -0.55 (-9.86%) | 1,134,090 |
| 14 Dec 2012 | INR | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -1.39 (-19.94%) | 2,685,911 |
| 13 Dec 2012 | INR | 8.51 | 8.51 | 6.97 | 6.97 | 6.97 | -1.74 (-19.98%) | 1,596,985 |
| 12 Dec 2012 | INR | 8.75 | 8.92 | 8.5 | 8.71 | 8.71 | -0.01 (-0.11%) | 718,863 |
| 11 Dec 2012 | INR | 9.3 | 9.39 | 8.57 | 8.72 | 8.72 | -0.48 (-5.22%) | 2,433,425 |
| 10 Dec 2012 | INR | 9.49 | 9.58 | 9.16 | 9.2 | 9.2 | -0.12 (-1.29%) | 277,366 |
| 7 Dec 2012 | INR | 9.4 | 9.9 | 9.16 | 9.32 | 9.32 | +0.07 (+0.76%) | 1,699,481 |
| 6 Dec 2012 | INR | 8.95 | 9.5 | 8.76 | 9.25 | 9.25 | +0.41 (+4.64%) | 2,233,227 |
| 5 Dec 2012 | INR | 8.65 | 9.15 | 8.45 | 8.84 | 8.84 | +0.35 (+4.12%) | 723,826 |
| 4 Dec 2012 | INR | 8.6 | 8.75 | 8.45 | 8.49 | 8.49 | -0.02 (-0.24%) | 239,281 |
| 3 Dec 2012 | INR | 7.9 | 8.75 | 7.9 | 8.51 | 8.51 | +0.28 (+3.40%) | 655,171 |
| 30 Nov 2012 | INR | 7.96 | 9.1 | 7.96 | 8.23 | 8.23 | +0.34 (+4.31%) | 955,989 |
| 29 Nov 2012 | INR | 7.88 | 8.05 | 7.85 | 7.89 | 7.89 | +0.01 (+0.13%) | 191,125 |
| 27 Nov 2012 | INR | 7.73 | 7.97 | 7.73 | 7.88 | 7.88 | +0.15 (+1.94%) | 131,655 |
| 26 Nov 2012 | INR | 7.99 | 8.05 | 7.71 | 7.73 | 7.73 | 0.0 (0.0%) | 83,071 |
| 23 Nov 2012 | INR | 7.74 | 7.88 | 7.61 | 7.73 | 7.73 | +0.03 (+0.39%) | 86,809 |
| 22 Nov 2012 | INR | 7.79 | 8 | 7.61 | 7.7 | 7.7 | +0.01 (+0.13%) | 1,167,133 |
| 21 Nov 2012 | INR | 7.71 | 7.79 | 7.5 | 7.69 | 7.69 | -0.09 (-1.16%) | 1,133,782 |
| 20 Nov 2012 | INR | 7.86 | 7.9 | 7.75 | 7.78 | 7.78 | -0.1 (-1.27%) | 1,106,566 |
| 19 Nov 2012 | INR | 8 | 8 | 7.86 | 7.88 | 7.88 | -0.11 (-1.38%) | 1,089,642 |
| 16 Nov 2012 | INR | 8.06 | 8.18 | 7.96 | 7.99 | 7.99 | -0.05 (-0.62%) | 108,791 |
| 15 Nov 2012 | INR | 8 | 8.19 | 7.95 | 8.04 | 8.04 | -0.12 (-1.47%) | 101,332 |
| 13 Nov 2012 | INR | 8.05 | 8.24 | 8.05 | 8.16 | 8.16 | +0.12 (+1.49%) | 47,230 |
| 12 Nov 2012 | INR | 8.4 | 8.4 | 8.01 | 8.04 | 8.04 | -0.18 (-2.19%) | 184,332 |
