| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2012 | INR | 8 | 8 | 8 | 8 | 8 | 0.0 (0.0%) | 0 |
| 21 Dec 2012 | INR | 8.44 | 8.5 | 7.82 | 8 | 8 | +0.01 (+0.13%) | 11,783 |
| 20 Dec 2012 | INR | 7.81 | 7.99 | 7.76 | 7.99 | 7.99 | 0.0 (0.0%) | 3,697 |
| 19 Dec 2012 | INR | 7.65 | 8.25 | 7.6 | 7.99 | 7.99 | -0.31 (-3.73%) | 2,601 |
| 18 Dec 2012 | INR | 8.3 | 8.3 | 8.3 | 8.3 | 8.3 | +0.3 (+3.75%) | 1 |
| 17 Dec 2012 | INR | 8.4 | 8.4 | 7.55 | 8 | 8 | -0.25 (-3.03%) | 11,854 |
| 14 Dec 2012 | INR | 8.05 | 8.4 | 7.9 | 8.25 | 8.25 | +0.22 (+2.74%) | 9,753 |
| 13 Dec 2012 | INR | 8 | 8.45 | 8 | 8.03 | 8.03 | -0.28 (-3.37%) | 701 |
| 12 Dec 2012 | INR | 8.01 | 8.4 | 8.01 | 8.31 | 8.31 | -0.08 (-0.95%) | 3,453 |
| 11 Dec 2012 | INR | 8.16 | 8.4 | 8.16 | 8.39 | 8.39 | -0.08 (-0.94%) | 3,311 |
| 10 Dec 2012 | INR | 8.2 | 8.5 | 8.15 | 8.47 | 8.47 | +0.21 (+2.54%) | 11,191 |
| 7 Dec 2012 | INR | 8.45 | 8.5 | 8.26 | 8.26 | 8.26 | +0.14 (+1.72%) | 8,704 |
| 6 Dec 2012 | INR | 8.05 | 8.35 | 8.02 | 8.12 | 8.12 | -0.13 (-1.58%) | 911 |
| 5 Dec 2012 | INR | 8.2 | 8.3 | 8.2 | 8.25 | 8.25 | -0.19 (-2.25%) | 2,948 |
| 4 Dec 2012 | INR | 8.21 | 8.46 | 8.21 | 8.44 | 8.44 | +0.05 (+0.60%) | 5,751 |
| 3 Dec 2012 | INR | 9.2 | 9.2 | 8.21 | 8.39 | 8.39 | -0.27 (-3.12%) | 14,174 |
| 30 Nov 2012 | INR | 8.05 | 8.9 | 8.01 | 8.66 | 8.66 | +0.53 (+6.52%) | 8,819 |
| 29 Nov 2012 | INR | 8.23 | 8.4 | 8.04 | 8.13 | 8.13 | -0.59 (-6.77%) | 14,191 |
| 27 Nov 2012 | INR | 8.13 | 9.35 | 8.13 | 8.72 | 8.72 | +0.57 (+6.99%) | 1,763 |
| 26 Nov 2012 | INR | 8.14 | 8.69 | 8.14 | 8.15 | 8.15 | -0.07 (-0.85%) | 1,199 |
| 23 Nov 2012 | INR | 8.23 | 8.25 | 8.2 | 8.22 | 8.22 | -0.13 (-1.56%) | 1,298 |
| 22 Nov 2012 | INR | 8.99 | 8.99 | 8.35 | 8.35 | 8.35 | -0.35 (-4.02%) | 400 |
| 21 Nov 2012 | INR | 8.7 | 8.95 | 8.5 | 8.7 | 8.7 | +0.44 (+5.33%) | 5,277 |
| 20 Nov 2012 | INR | 7.75 | 8.4 | 7.75 | 8.26 | 8.26 | +0.12 (+1.47%) | 2,979 |
| 19 Nov 2012 | INR | 7.67 | 8.15 | 7.66 | 8.14 | 8.14 | -0.09 (-1.09%) | 1,562 |
| 16 Nov 2012 | INR | 7.8 | 8.23 | 7.8 | 8.23 | 8.23 | -0.1 (-1.20%) | 3,001 |
| 15 Nov 2012 | INR | 7.7 | 8.35 | 7.65 | 8.33 | 8.33 | -0.06 (-0.72%) | 8,689 |
| 13 Nov 2012 | INR | 8.1 | 8.7 | 8 | 8.39 | 8.39 | +0.26 (+3.20%) | 4,001 |
| 12 Nov 2012 | INR | 7.77 | 8.3 | 7.77 | 8.13 | 8.13 | -0.15 (-1.81%) | 2,036 |
| 9 Nov 2012 | INR | 8.05 | 8.34 | 8.02 | 8.28 | 8.28 | +0.42 (+5.34%) | 1,904 |
