| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2013 | INR | 9.8 | 10 | 9.05 | 9.5 | 9.5 | -0.2 (-2.06%) | 47,118 |
| 2 Jan 2013 | INR | 9.5 | 9.95 | 9.35 | 9.7 | 9.7 | +0.2 (+2.11%) | 21,273 |
| 1 Jan 2013 | INR | 9.25 | 9.7 | 8.65 | 9.5 | 9.5 | +0.9 (+10.47%) | 19,362 |
| 31 Dec 2012 | INR | 8.5 | 8.95 | 8.5 | 8.6 | 8.6 | +0.1 (+1.18%) | 2,878 |
| 28 Dec 2012 | INR | 8.8 | 9 | 8.5 | 8.5 | 8.5 | -0.25 (-2.86%) | 10,735 |
| 27 Dec 2012 | INR | 9 | 9.05 | 8.5 | 8.75 | 8.75 | -0.3 (-3.31%) | 6,823 |
| 26 Dec 2012 | INR | 9.45 | 9.45 | 8.9 | 9.05 | 9.05 | +0.3 (+3.43%) | 2,606 |
| 24 Dec 2012 | INR | 9.1 | 9.1 | 8.75 | 8.75 | 8.75 | -0.1 (-1.13%) | 1,946 |
| 21 Dec 2012 | INR | 9.1 | 9.1 | 8.85 | 8.85 | 8.85 | -0.05 (-0.56%) | 3,967 |
| 20 Dec 2012 | INR | 8.8 | 9.35 | 8.7 | 8.9 | 8.9 | -0.05 (-0.56%) | 4,691 |
| 19 Dec 2012 | INR | 8.8 | 9.2 | 8.75 | 8.95 | 8.95 | -0.05 (-0.56%) | 6,063 |
| 18 Dec 2012 | INR | 8.9 | 9.05 | 8.7 | 9 | 9 | 0.0 (0.0%) | 772 |
| 17 Dec 2012 | INR | 8.85 | 9.35 | 8.7 | 9 | 9 | -0.05 (-0.55%) | 5,135 |
| 14 Dec 2012 | INR | 8.7 | 9.3 | 8.35 | 9.05 | 9.05 | +0.05 (+0.56%) | 11,607 |
| 13 Dec 2012 | INR | 9 | 9.2 | 8.65 | 9 | 9 | +0.25 (+2.86%) | 22,239 |
| 12 Dec 2012 | INR | 9.25 | 9.25 | 8.6 | 8.75 | 8.75 | -0.15 (-1.69%) | 3,685 |
| 11 Dec 2012 | INR | 10.5 | 11 | 8.75 | 8.9 | 8.9 | -1.1 (-11.00%) | 58,694 |
| 10 Dec 2012 | INR | 9.5 | 10 | 9 | 10 | 10 | +1 (+11.11%) | 46,018 |
| 7 Dec 2012 | INR | 8.85 | 9.4 | 8.8 | 9 | 9 | -0.1 (-1.10%) | 5,634 |
| 6 Dec 2012 | INR | 8.55 | 9.55 | 8.55 | 9.1 | 9.1 | +0.35 (+4%) | 6,874 |
| 5 Dec 2012 | INR | 8.2 | 9.2 | 8.2 | 8.75 | 8.75 | +0.3 (+3.55%) | 3,454 |
| 4 Dec 2012 | INR | 8.25 | 8.7 | 8.25 | 8.45 | 8.45 | -0.1 (-1.17%) | 13,838 |
| 3 Dec 2012 | INR | 8.2 | 8.95 | 8.2 | 8.55 | 8.55 | 0.0 (0.0%) | 5,174 |
| 30 Nov 2012 | INR | 8 | 8.65 | 8 | 8.55 | 8.55 | +0.4 (+4.91%) | 5,569 |
| 29 Nov 2012 | INR | 8.55 | 8.55 | 8 | 8.15 | 8.15 | -0.1 (-1.21%) | 6,300 |
| 27 Nov 2012 | INR | 8.15 | 8.55 | 8.15 | 8.25 | 8.25 | 0.0 (0.0%) | 2,034 |
| 26 Nov 2012 | INR | 8.4 | 8.4 | 8.15 | 8.25 | 8.25 | +0.05 (+0.61%) | 2,239 |
| 23 Nov 2012 | INR | 8.05 | 8.3 | 7.6 | 8.2 | 8.2 | -0.15 (-1.80%) | 17,233 |
| 22 Nov 2012 | INR | 8.3 | 8.5 | 8.2 | 8.35 | 8.35 | +0.05 (+0.60%) | 5,811 |
| 21 Nov 2012 | INR | 8.6 | 8.7 | 8.2 | 8.3 | 8.3 | -0.4 (-4.60%) | 3,247 |
