| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jan 2013 | INR | 6 | 6.05 | 5.9 | 5.9 | 5.9 | -0.2 (-3.28%) | 2,497 |
| 31 Dec 2012 | INR | 5.8 | 6.1 | 5.8 | 6.1 | 6.1 | 0.0 (0.0%) | 261 |
| 28 Dec 2012 | INR | 5.95 | 6.25 | 5.95 | 6.1 | 6.1 | -0.05 (-0.81%) | 1,678 |
| 27 Dec 2012 | INR | 5.7 | 6.15 | 5.7 | 6.15 | 6.15 | +0.25 (+4.24%) | 5,279 |
| 26 Dec 2012 | INR | 6 | 6 | 5.8 | 5.9 | 5.9 | -0.2 (-3.28%) | 3,369 |
| 24 Dec 2012 | INR | 6.15 | 6.15 | 5.8 | 6.1 | 6.1 | +0.15 (+2.52%) | 12,353 |
| 21 Dec 2012 | INR | 5.85 | 6.15 | 5.85 | 5.95 | 5.95 | +0.2 (+3.48%) | 3,010 |
| 20 Dec 2012 | INR | 5.7 | 6 | 5.7 | 5.75 | 5.75 | 0.0 (0.0%) | 10,981 |
| 19 Dec 2012 | INR | 5.9 | 5.9 | 5.65 | 5.75 | 5.75 | +0.05 (+0.88%) | 2,265 |
| 18 Dec 2012 | INR | 5.8 | 5.9 | 5.7 | 5.7 | 5.7 | -0.25 (-4.20%) | 21,722 |
| 17 Dec 2012 | INR | 6.35 | 6.35 | 5.95 | 5.95 | 5.95 | -0.35 (-5.56%) | 3,745 |
| 14 Dec 2012 | INR | 6.35 | 6.4 | 6.1 | 6.3 | 6.3 | -0.05 (-0.79%) | 6,524 |
| 13 Dec 2012 | INR | 6.45 | 6.45 | 6.05 | 6.35 | 6.35 | +0.05 (+0.79%) | 11,838 |
| 12 Dec 2012 | INR | 6 | 6.3 | 6 | 6.3 | 6.3 | +0.35 (+5.88%) | 87,590 |
| 11 Dec 2012 | INR | 6.15 | 6.15 | 5.95 | 5.95 | 5.95 | +0.05 (+0.85%) | 15,000 |
| 10 Dec 2012 | INR | 6.15 | 6.2 | 5.9 | 5.9 | 5.9 | +0.1 (+1.72%) | 676 |
| 7 Dec 2012 | INR | 6 | 6.1 | 5.8 | 5.8 | 5.8 | -0.1 (-1.69%) | 5,233 |
| 6 Dec 2012 | INR | 6 | 6 | 5.8 | 5.9 | 5.9 | 0.0 (0.0%) | 4,056 |
| 5 Dec 2012 | INR | 5.85 | 6 | 5.85 | 5.9 | 5.9 | -0.1 (-1.67%) | 7,349 |
| 4 Dec 2012 | INR | 5.9 | 6.1 | 5.85 | 6 | 6 | 0.0 (0.0%) | 35,427 |
| 3 Dec 2012 | INR | 5.85 | 6 | 5.6 | 6 | 6 | +0.25 (+4.35%) | 66,839 |
| 30 Nov 2012 | INR | 6 | 6 | 5.75 | 5.75 | 5.75 | -0.15 (-2.54%) | 53,870 |
| 29 Nov 2012 | INR | 6.3 | 6.3 | 5.9 | 5.9 | 5.9 | -0.15 (-2.48%) | 6,141 |
| 27 Nov 2012 | INR | 6.25 | 6.25 | 6 | 6.05 | 6.05 | +0.05 (+0.83%) | 2,600 |
| 26 Nov 2012 | INR | 6 | 6 | 6 | 6 | 6 | -0.05 (-0.83%) | 100 |
| 23 Nov 2012 | INR | 6.2 | 6.3 | 5.9 | 6.05 | 6.05 | +0.05 (+0.83%) | 4,885 |
| 22 Nov 2012 | INR | 6 | 6.25 | 5.9 | 6 | 6 | 0.0 (0.0%) | 3,077 |
| 21 Nov 2012 | INR | 6 | 6.35 | 5.9 | 6 | 6 | -0.05 (-0.83%) | 2,848 |
| 20 Nov 2012 | INR | 6.15 | 6.5 | 6 | 6.05 | 6.05 | -0.25 (-3.97%) | 8,032 |
| 19 Nov 2012 | INR | 6.35 | 6.55 | 6.3 | 6.3 | 6.3 | -0.15 (-2.33%) | 580 |
