| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2013 | INR | 4.25 | 4.25 | 4.18 | 4.24 | 4.24 | -0.01 (-0.24%) | 46,423 |
| 3 Jan 2013 | INR | 4.3 | 4.34 | 4.19 | 4.25 | 4.25 | -0.1 (-2.30%) | 84,666 |
| 2 Jan 2013 | INR | 4.4 | 4.5 | 4.35 | 4.35 | 4.35 | -0.08 (-1.81%) | 52,040 |
| 1 Jan 2013 | INR | 4.13 | 4.5 | 4.12 | 4.43 | 4.43 | +0.29 (+7.00%) | 98,429 |
| 31 Dec 2012 | INR | 4.15 | 4.42 | 4.05 | 4.14 | 4.14 | -0.02 (-0.48%) | 58,083 |
| 28 Dec 2012 | INR | 4.3 | 4.35 | 4.1 | 4.16 | 4.16 | -0.05 (-1.19%) | 32,524 |
| 27 Dec 2012 | INR | 4.25 | 4.27 | 4.16 | 4.21 | 4.21 | -0.1 (-2.32%) | 69,128 |
| 26 Dec 2012 | INR | 4.26 | 4.4 | 4.26 | 4.31 | 4.31 | +0.09 (+2.13%) | 21,078 |
| 24 Dec 2012 | INR | 4.35 | 4.35 | 4.17 | 4.22 | 4.22 | -0.15 (-3.43%) | 64,521 |
| 21 Dec 2012 | INR | 4.43 | 4.49 | 4.32 | 4.37 | 4.37 | -0.06 (-1.35%) | 29,456 |
| 20 Dec 2012 | INR | 4.27 | 4.45 | 4.26 | 4.43 | 4.43 | -0.05 (-1.12%) | 130,258 |
| 19 Dec 2012 | INR | 4.45 | 4.55 | 4.43 | 4.48 | 4.48 | +0.09 (+2.05%) | 146,655 |
| 18 Dec 2012 | INR | 4.47 | 4.55 | 4.37 | 4.39 | 4.39 | -0.01 (-0.23%) | 63,140 |
| 17 Dec 2012 | INR | 4.4 | 4.5 | 4.4 | 4.4 | 4.4 | -0.08 (-1.79%) | 58,958 |
| 14 Dec 2012 | INR | 4.55 | 4.55 | 4.4 | 4.48 | 4.48 | +0.04 (+0.90%) | 64,427 |
| 13 Dec 2012 | INR | 4.64 | 4.64 | 4.4 | 4.44 | 4.44 | -0.12 (-2.63%) | 55,850 |
| 12 Dec 2012 | INR | 4.64 | 4.64 | 4.5 | 4.56 | 4.56 | -0.08 (-1.72%) | 110,523 |
| 11 Dec 2012 | INR | 4.7 | 4.75 | 4.6 | 4.64 | 4.64 | -0.01 (-0.22%) | 98,624 |
| 10 Dec 2012 | INR | 4.73 | 4.84 | 4.57 | 4.65 | 4.65 | -0.08 (-1.69%) | 47,954 |
| 7 Dec 2012 | INR | 4.66 | 4.85 | 4.65 | 4.73 | 4.73 | -0.03 (-0.63%) | 71,438 |
| 6 Dec 2012 | INR | 4.93 | 5.05 | 4.61 | 4.76 | 4.76 | -0.18 (-3.64%) | 139,133 |
| 5 Dec 2012 | INR | 4.9 | 5.35 | 4.81 | 4.94 | 4.94 | +0.07 (+1.44%) | 400,558 |
| 4 Dec 2012 | INR | 4.5 | 4.87 | 4.43 | 4.87 | 4.87 | +0.44 (+9.93%) | 474,527 |
| 3 Dec 2012 | INR | 4.43 | 4.5 | 4.31 | 4.43 | 4.43 | +0.12 (+2.78%) | 70,224 |
| 30 Nov 2012 | INR | 4.5 | 4.52 | 4.31 | 4.31 | 4.31 | -0.2 (-4.43%) | 42,923 |
| 29 Nov 2012 | INR | 4.53 | 4.62 | 4.43 | 4.51 | 4.51 | -0.02 (-0.44%) | 69,106 |
| 27 Nov 2012 | INR | 4.45 | 4.64 | 4.4 | 4.53 | 4.53 | +0.17 (+3.90%) | 95,100 |
| 26 Nov 2012 | INR | 4.05 | 4.44 | 4.02 | 4.36 | 4.36 | +0.3 (+7.39%) | 117,067 |
| 23 Nov 2012 | INR | 4.1 | 4.1 | 4 | 4.06 | 4.06 | +0.01 (+0.25%) | 44,473 |
| 22 Nov 2012 | INR | 4.1 | 4.2 | 4.01 | 4.05 | 4.05 | -0.07 (-1.70%) | 61,374 |
