| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2013 | INR | 4.3 | 4.45 | 4.3 | 4.4 | 4.4 | +0.1 (+2.33%) | 83,712 |
| 1 Jan 2013 | INR | 4.25 | 4.45 | 4.25 | 4.3 | 4.3 | +0.05 (+1.18%) | 198,324 |
| 31 Dec 2012 | INR | 4.3 | 4.4 | 4.25 | 4.25 | 4.25 | -0.1 (-2.30%) | 171,976 |
| 28 Dec 2012 | INR | 4.4 | 4.5 | 4.3 | 4.35 | 4.35 | -0.15 (-3.33%) | 245,210 |
| 27 Dec 2012 | INR | 4.55 | 4.65 | 4.4 | 4.5 | 4.5 | 0.0 (0.0%) | 138,247 |
| 26 Dec 2012 | INR | 4.55 | 4.65 | 4.5 | 4.5 | 4.5 | -0.05 (-1.10%) | 144,430 |
| 24 Dec 2012 | INR | 4.5 | 4.6 | 4.3 | 4.55 | 4.55 | +0.05 (+1.11%) | 187,071 |
| 21 Dec 2012 | INR | 4.35 | 4.5 | 4.35 | 4.5 | 4.5 | 0.0 (0.0%) | 173,417 |
| 20 Dec 2012 | INR | 4.5 | 4.55 | 4.35 | 4.5 | 4.5 | +0.05 (+1.12%) | 125,767 |
| 19 Dec 2012 | INR | 4.5 | 4.6 | 4.35 | 4.45 | 4.45 | +0.1 (+2.30%) | 172,399 |
| 18 Dec 2012 | INR | 4.95 | 4.95 | 4.25 | 4.35 | 4.35 | -0.15 (-3.33%) | 551,055 |
| 17 Dec 2012 | INR | 4.1 | 4.5 | 4.05 | 4.5 | 4.5 | +0.35 (+8.43%) | 377,902 |
| 14 Dec 2012 | INR | 4.3 | 4.35 | 4 | 4.15 | 4.15 | -0.1 (-2.35%) | 235,162 |
| 13 Dec 2012 | INR | 4.5 | 4.5 | 4.2 | 4.25 | 4.25 | -0.1 (-2.30%) | 157,837 |
| 12 Dec 2012 | INR | 4.45 | 4.5 | 4.35 | 4.35 | 4.35 | -0.1 (-2.25%) | 183,327 |
| 11 Dec 2012 | INR | 5 | 5 | 4.4 | 4.45 | 4.45 | -0.25 (-5.32%) | 445,881 |
| 10 Dec 2012 | INR | 4.7 | 4.85 | 4.65 | 4.7 | 4.7 | -0.05 (-1.05%) | 319,811 |
| 7 Dec 2012 | INR | 4.55 | 5.05 | 4.55 | 4.75 | 4.75 | -0.25 (-5%) | 401,888 |
| 6 Dec 2012 | INR | 5.05 | 5.25 | 4.75 | 5 | 5 | 0.0 (0.0%) | 425,995 |
| 5 Dec 2012 | INR | 5.55 | 5.6 | 4.85 | 5 | 5 | -0.45 (-8.26%) | 1,248,166 |
| 4 Dec 2012 | INR | 4.7 | 5.5 | 4.7 | 5.45 | 5.45 | +0.75 (+15.96%) | 2,343,597 |
| 3 Dec 2012 | INR | 3.95 | 4.7 | 3.95 | 4.7 | 4.7 | +0.8 (+20.51%) | 1,646,164 |
| 30 Nov 2012 | INR | 3.9 | 4 | 3.85 | 3.9 | 3.9 | +0.05 (+1.30%) | 369,952 |
| 29 Nov 2012 | INR | 3.65 | 3.9 | 3.65 | 3.85 | 3.85 | +0.15 (+4.05%) | 137,096 |
| 27 Nov 2012 | INR | 3.7 | 3.8 | 3.65 | 3.7 | 3.7 | +0.1 (+2.78%) | 165,174 |
| 26 Nov 2012 | INR | 3.8 | 3.8 | 3.5 | 3.6 | 3.6 | -0.05 (-1.37%) | 139,924 |
| 23 Nov 2012 | INR | 3.75 | 3.8 | 3.65 | 3.65 | 3.65 | -0.1 (-2.67%) | 98,586 |
| 22 Nov 2012 | INR | 3.65 | 3.75 | 3.65 | 3.75 | 3.75 | +0.1 (+2.74%) | 78,490 |
| 21 Nov 2012 | INR | 3.65 | 3.75 | 3.6 | 3.65 | 3.65 | 0.0 (0.0%) | 103,600 |
| 20 Nov 2012 | INR | 3.8 | 3.8 | 3.65 | 3.65 | 3.65 | -0.05 (-1.35%) | 124,291 |
