| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 6.45 | 6.69 | 6.45 | 6.55 | 6.55 | +0.09 (+1.39%) | 245,158 |
| 24 Dec 2012 | INR | 6.46 | 6.65 | 6.35 | 6.46 | 6.46 | 0.0 (0.0%) | 263,972 |
| 21 Dec 2012 | INR | 6.61 | 6.78 | 6.4 | 6.46 | 6.46 | -0.33 (-4.86%) | 1,061,665 |
| 20 Dec 2012 | INR | 6.85 | 6.94 | 6.55 | 6.79 | 6.79 | -0.06 (-0.88%) | 862,371 |
| 19 Dec 2012 | INR | 6.98 | 7.14 | 6.76 | 6.85 | 6.85 | -0.14 (-2.00%) | 731,174 |
| 18 Dec 2012 | INR | 6.68 | 7.2 | 6.3 | 6.99 | 6.99 | +0.34 (+5.11%) | 1,266,366 |
| 17 Dec 2012 | INR | 6.64 | 6.75 | 6.52 | 6.65 | 6.65 | +0.02 (+0.30%) | 724,599 |
| 14 Dec 2012 | INR | 6.68 | 6.73 | 6.51 | 6.63 | 6.63 | +0.11 (+1.69%) | 339,351 |
| 13 Dec 2012 | INR | 6.7 | 6.7 | 6.47 | 6.52 | 6.52 | -0.09 (-1.36%) | 277,663 |
| 12 Dec 2012 | INR | 6.8 | 6.83 | 6.56 | 6.61 | 6.61 | -0.17 (-2.51%) | 168,218 |
| 11 Dec 2012 | INR | 7.04 | 7.08 | 6.56 | 6.78 | 6.78 | -0.14 (-2.02%) | 1,145,630 |
| 10 Dec 2012 | INR | 7.1 | 7.29 | 6.71 | 6.92 | 6.92 | -0.22 (-3.08%) | 740,799 |
| 7 Dec 2012 | INR | 6.95 | 7.44 | 6.92 | 7.14 | 7.14 | +0.2 (+2.88%) | 1,250,537 |
| 6 Dec 2012 | INR | 7.49 | 7.49 | 6.72 | 6.94 | 6.94 | +0.01 (+0.14%) | 572,362 |
| 5 Dec 2012 | INR | 7 | 7.19 | 6.74 | 6.93 | 6.93 | +0.06 (+0.87%) | 764,312 |
| 4 Dec 2012 | INR | 7.25 | 7.38 | 6.51 | 6.87 | 6.87 | -0.18 (-2.55%) | 1,444,520 |
| 3 Dec 2012 | INR | 6.55 | 7.05 | 6.4 | 7.05 | 7.05 | +0.64 (+9.98%) | 1,859,466 |
| 30 Nov 2012 | INR | 6.65 | 6.93 | 6.31 | 6.41 | 6.41 | -0.24 (-3.61%) | 1,077,194 |
| 29 Nov 2012 | INR | 6.18 | 6.65 | 6.1 | 6.65 | 6.65 | +0.6 (+9.92%) | 1,239,034 |
| 27 Nov 2012 | INR | 6 | 6.23 | 5.95 | 6.05 | 6.05 | +0.13 (+2.20%) | 515,624 |
| 26 Nov 2012 | INR | 5.9 | 6.18 | 5.68 | 5.92 | 5.92 | +0.11 (+1.89%) | 404,181 |
| 23 Nov 2012 | INR | 5.85 | 5.86 | 5.55 | 5.81 | 5.81 | +0.12 (+2.11%) | 202,753 |
| 22 Nov 2012 | INR | 5.78 | 5.88 | 5.52 | 5.69 | 5.69 | +0.02 (+0.35%) | 447,691 |
| 21 Nov 2012 | INR | 5.65 | 5.74 | 5.37 | 5.67 | 5.67 | +0.1 (+1.80%) | 445,322 |
| 20 Nov 2012 | INR | 6.08 | 6.08 | 5.45 | 5.57 | 5.57 | -0.34 (-5.75%) | 428,210 |
| 19 Nov 2012 | INR | 6.1 | 6.1 | 5.82 | 5.91 | 5.91 | -0.15 (-2.48%) | 238,962 |
| 16 Nov 2012 | INR | 6.2 | 6.28 | 6.01 | 6.06 | 6.06 | -0.2 (-3.19%) | 160,834 |
| 15 Nov 2012 | INR | 6.25 | 6.3 | 5.95 | 6.26 | 6.26 | +0.01 (+0.16%) | 209,160 |
| 13 Nov 2012 | INR | 6.25 | 6.35 | 6.05 | 6.25 | 6.25 | +0.26 (+4.34%) | 90,785 |
| 12 Nov 2012 | INR | 6.2 | 6.25 | 5.96 | 5.99 | 5.99 | -0.07 (-1.16%) | 145,381 |
