| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 5.57 | 5.68 | 5.22 | 5.46 | 5.46 | +0.29 (+5.61%) | 10,650 |
| 24 Dec 2012 | INR | 5.59 | 5.59 | 5.17 | 5.17 | 5.17 | -0.17 (-3.18%) | 2,122 |
| 21 Dec 2012 | INR | 5.59 | 5.59 | 5.22 | 5.34 | 5.34 | 0.0 (0.0%) | 2,894 |
| 20 Dec 2012 | INR | 5.13 | 5.37 | 5.13 | 5.34 | 5.34 | +0.1 (+1.91%) | 5,197 |
| 19 Dec 2012 | INR | 5.19 | 5.58 | 5.19 | 5.24 | 5.24 | -0.12 (-2.24%) | 2,156 |
| 18 Dec 2012 | INR | 5.16 | 5.5 | 5.15 | 5.36 | 5.36 | +0.01 (+0.19%) | 5,860 |
| 17 Dec 2012 | INR | 5.14 | 5.37 | 5.12 | 5.35 | 5.35 | +0.23 (+4.49%) | 2,802 |
| 14 Dec 2012 | INR | 5.1 | 5.43 | 5.1 | 5.12 | 5.12 | -0.03 (-0.58%) | 1,285 |
| 13 Dec 2012 | INR | 5.3 | 5.45 | 5.14 | 5.15 | 5.15 | -0.1 (-1.90%) | 1,672 |
| 12 Dec 2012 | INR | 5.21 | 5.3 | 5.12 | 5.25 | 5.25 | +0.04 (+0.77%) | 4,687 |
| 11 Dec 2012 | INR | 5.22 | 5.3 | 5.15 | 5.21 | 5.21 | -0.12 (-2.25%) | 2,301 |
| 10 Dec 2012 | INR | 5.63 | 5.74 | 5.1 | 5.33 | 5.33 | -0.29 (-5.16%) | 10,156 |
| 7 Dec 2012 | INR | 5.9 | 5.9 | 5.27 | 5.62 | 5.62 | +0.12 (+2.18%) | 4,898 |
| 6 Dec 2012 | INR | 5.48 | 5.74 | 5.35 | 5.5 | 5.5 | -0.29 (-5.01%) | 3,627 |
| 5 Dec 2012 | INR | 5.79 | 5.8 | 5.5 | 5.79 | 5.79 | +0.28 (+5.08%) | 9,565 |
| 4 Dec 2012 | INR | 5.34 | 5.61 | 5.12 | 5.51 | 5.51 | +0.41 (+8.04%) | 8,348 |
| 3 Dec 2012 | INR | 5.22 | 5.6 | 5.1 | 5.1 | 5.1 | -0.21 (-3.95%) | 5,607 |
| 30 Nov 2012 | INR | 5.6 | 5.9 | 5.31 | 5.31 | 5.31 | -0.19 (-3.45%) | 5,990 |
| 29 Nov 2012 | INR | 6 | 6 | 5.47 | 5.5 | 5.5 | -0.57 (-9.39%) | 15,650 |
| 27 Nov 2012 | INR | 6.08 | 6.08 | 5.95 | 6.07 | 6.07 | +0.54 (+9.76%) | 23,230 |
| 26 Nov 2012 | INR | 5.25 | 5.53 | 5.25 | 5.53 | 5.53 | +0.5 (+9.94%) | 4,253 |
| 23 Nov 2012 | INR | 4.87 | 5.05 | 4.86 | 5.03 | 5.03 | +0.03 (+0.60%) | 2,000 |
| 22 Nov 2012 | INR | 5 | 5.32 | 5 | 5 | 5 | +0.05 (+1.01%) | 1,907 |
| 21 Nov 2012 | INR | 5 | 5 | 4.95 | 4.95 | 4.95 | -0.05 (-1%) | 5,146 |
| 20 Nov 2012 | INR | 5 | 5 | 4.92 | 5 | 5 | +0.08 (+1.63%) | 2,905 |
| 19 Nov 2012 | INR | 4.91 | 4.97 | 4.9 | 4.92 | 4.92 | -0.08 (-1.60%) | 3,095 |
| 16 Nov 2012 | INR | 4.61 | 5.25 | 4.61 | 5 | 5 | -0.05 (-0.99%) | 2,542 |
| 15 Nov 2012 | INR | 5.06 | 5.2 | 5.05 | 5.05 | 5.05 | -0.15 (-2.88%) | 3,228 |
| 13 Nov 2012 | INR | 5.2 | 5.2 | 5.01 | 5.2 | 5.2 | 0.0 (0.0%) | 838 |
| 12 Nov 2012 | INR | 4.61 | 5.2 | 4.61 | 5.2 | 5.2 | +0.15 (+2.97%) | 2,590 |
