| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 7.6 | 7.9 | 7.4 | 7.9 | 7.9 | +0.29 (+3.81%) | 4,350 |
| 24 Dec 2012 | INR | 7.6 | 7.61 | 7.6 | 7.61 | 7.61 | -0.29 (-3.67%) | 2,568 |
| 21 Dec 2012 | INR | 7.62 | 7.9 | 7.55 | 7.9 | 7.9 | -0.01 (-0.13%) | 12,025 |
| 20 Dec 2012 | INR | 8.01 | 8.01 | 7.91 | 7.91 | 7.91 | -0.41 (-4.93%) | 12,059 |
| 19 Dec 2012 | INR | 7.94 | 8.32 | 7.93 | 8.32 | 8.32 | -0.05 (-0.60%) | 1,100 |
| 18 Dec 2012 | INR | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | +0.03 (+0.36%) | 0 |
| 17 Dec 2012 | INR | 8.19 | 8.37 | 8.19 | 8.34 | 8.34 | +0.04 (+0.48%) | 7,000 |
| 14 Dec 2012 | INR | 8 | 8.3 | 8 | 8.3 | 8.3 | +0.3 (+3.75%) | 3,625 |
| 13 Dec 2012 | INR | 8 | 8.3 | 8 | 8 | 8 | -0.04 (-0.50%) | 32,500 |
| 12 Dec 2012 | INR | 8.25 | 8.65 | 8 | 8.04 | 8.04 | -0.21 (-2.55%) | 1,550 |
| 11 Dec 2012 | INR | 8 | 8.25 | 8 | 8.25 | 8.25 | -0.15 (-1.79%) | 3,000 |
| 10 Dec 2012 | INR | 8.3 | 8.8 | 8.28 | 8.4 | 8.4 | -0.31 (-3.56%) | 8,600 |
| 7 Dec 2012 | INR | 9 | 9 | 8.6 | 8.71 | 8.71 | -0.29 (-3.22%) | 1,400 |
| 6 Dec 2012 | INR | 9 | 9 | 8.46 | 9 | 9 | +0.1 (+1.12%) | 7,750 |
| 5 Dec 2012 | INR | 9 | 9.04 | 8.9 | 8.9 | 8.9 | +0.29 (+3.37%) | 5,940 |
| 4 Dec 2012 | INR | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -0.39 (-4.33%) | 100 |
| 3 Dec 2012 | INR | 8.65 | 9 | 8.65 | 9 | 9 | +0.35 (+4.05%) | 548 |
| 30 Nov 2012 | INR | 8.68 | 8.99 | 8.65 | 8.65 | 8.65 | -0.45 (-4.95%) | 13,621 |
| 29 Nov 2012 | INR | 8.85 | 9.1 | 8.6 | 9.1 | 9.1 | +0.26 (+2.94%) | 2,440 |
| 27 Nov 2012 | INR | 9.06 | 9.4 | 8.84 | 8.84 | 8.84 | -0.46 (-4.95%) | 5,408 |
| 26 Nov 2012 | INR | 9.15 | 9.35 | 8.85 | 9.3 | 9.3 | +0.2 (+2.20%) | 26,291 |
| 23 Nov 2012 | INR | 9.4 | 9.4 | 8.8 | 9.1 | 9.1 | +0.09 (+1.00%) | 12,511 |
| 22 Nov 2012 | INR | 9.5 | 9.5 | 9.01 | 9.01 | 9.01 | -0.29 (-3.12%) | 1,570 |
| 21 Nov 2012 | INR | 9.1 | 9.4 | 9.09 | 9.3 | 9.3 | +0.03 (+0.32%) | 49,015 |
| 20 Nov 2012 | INR | 9.05 | 9.85 | 9.03 | 9.27 | 9.27 | -0.23 (-2.42%) | 8,016 |
| 19 Nov 2012 | INR | 9.25 | 9.69 | 9.25 | 9.5 | 9.5 | -0.19 (-1.96%) | 48,760 |
| 16 Nov 2012 | INR | 9 | 9.74 | 9 | 9.69 | 9.69 | +0.41 (+4.42%) | 49,000 |
| 15 Nov 2012 | INR | 9.32 | 9.32 | 8.51 | 9.28 | 9.28 | +0.39 (+4.39%) | 15,433 |
| 13 Nov 2012 | INR | 8.17 | 8.9 | 8.17 | 8.89 | 8.89 | +0.33 (+3.86%) | 1,566 |
| 12 Nov 2012 | INR | 8 | 8.58 | 8 | 8.56 | 8.56 | +0.38 (+4.65%) | 10,700 |
