| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2012 | INR | 4.85 | 4.85 | 4.5 | 4.75 | 4.75 | +0.05 (+1.06%) | 3,036,377 |
| 21 Dec 2012 | INR | 5.5 | 5.5 | 4.35 | 4.7 | 4.7 | +0.05 (+1.08%) | 3,347,517 |
| 20 Dec 2012 | INR | 4.5 | 4.7 | 4.3 | 4.65 | 4.65 | +0.2 (+4.49%) | 2,569,795 |
| 19 Dec 2012 | INR | 4.4 | 4.55 | 4.15 | 4.45 | 4.45 | +0.15 (+3.49%) | 2,723,812 |
| 18 Dec 2012 | INR | 4.1 | 4.4 | 4 | 4.3 | 4.3 | +0.2 (+4.88%) | 1,772,354 |
| 17 Dec 2012 | INR | 4.1 | 4.15 | 4 | 4.1 | 4.1 | +0.05 (+1.23%) | 1,072,314 |
| 14 Dec 2012 | INR | 4.15 | 4.15 | 4 | 4.05 | 4.05 | -0.1 (-2.41%) | 2,721,623 |
| 13 Dec 2012 | INR | 4.15 | 4.2 | 4.1 | 4.15 | 4.15 | +0.05 (+1.22%) | 1,085,158 |
| 12 Dec 2012 | INR | 4.25 | 4.3 | 4.05 | 4.1 | 4.1 | -0.1 (-2.38%) | 2,572,022 |
| 11 Dec 2012 | INR | 4.35 | 4.35 | 4.15 | 4.2 | 4.2 | -0.1 (-2.33%) | 2,851,214 |
| 10 Dec 2012 | INR | 4.5 | 4.5 | 4.2 | 4.3 | 4.3 | -0.05 (-1.15%) | 2,784,147 |
| 7 Dec 2012 | INR | 4.6 | 4.7 | 4.3 | 4.35 | 4.35 | -0.25 (-5.43%) | 4,104,520 |
| 6 Dec 2012 | INR | 4.4 | 4.65 | 4.3 | 4.6 | 4.6 | +0.3 (+6.98%) | 1,666,278 |
| 5 Dec 2012 | INR | 4.95 | 4.95 | 4.3 | 4.3 | 4.3 | -0.45 (-9.47%) | 6,761,348 |
| 4 Dec 2012 | INR | 4.6 | 4.8 | 4.5 | 4.75 | 4.75 | +0.15 (+3.26%) | 1,770,926 |
| 3 Dec 2012 | INR | 4.3 | 4.65 | 4.3 | 4.6 | 4.6 | +0.3 (+6.98%) | 2,069,158 |
| 30 Nov 2012 | INR | 4.7 | 4.85 | 4.2 | 4.3 | 4.3 | -0.45 (-9.47%) | 7,097,996 |
| 29 Nov 2012 | INR | 4.5 | 4.8 | 4.35 | 4.75 | 4.75 | +0.4 (+9.20%) | 1,781,172 |
| 27 Nov 2012 | INR | 4.3 | 4.5 | 4.3 | 4.35 | 4.35 | +0.05 (+1.16%) | 2,027,072 |
| 26 Nov 2012 | INR | 4.45 | 4.55 | 4.25 | 4.3 | 4.3 | -0.1 (-2.27%) | 1,969,173 |
| 23 Nov 2012 | INR | 4.4 | 4.6 | 4.2 | 4.4 | 4.4 | 0.0 (0.0%) | 5,225,631 |
| 22 Nov 2012 | INR | 5.55 | 5.7 | 4.4 | 4.4 | 4.4 | -1 (-18.52%) | 19,932,287 |
| 21 Nov 2012 | INR | 4.95 | 5.5 | 4.75 | 5.4 | 5.4 | +0.45 (+9.09%) | 7,862,699 |
| 20 Nov 2012 | INR | 5.1 | 5.15 | 4.85 | 4.95 | 4.95 | -0.1 (-1.98%) | 968,603 |
| 19 Nov 2012 | INR | 5 | 5.15 | 5 | 5.05 | 5.05 | +0.05 (+1%) | 355,743 |
| 16 Nov 2012 | INR | 5.1 | 5.4 | 4.9 | 5 | 5 | -0.05 (-0.99%) | 2,635,697 |
| 15 Nov 2012 | INR | 5.25 | 5.25 | 5 | 5.05 | 5.05 | -0.15 (-2.88%) | 1,540,611 |
| 13 Nov 2012 | INR | 5.3 | 5.45 | 5.2 | 5.2 | 5.2 | +0.05 (+0.97%) | 463,128 |
| 12 Nov 2012 | INR | 5.7 | 5.9 | 5.15 | 5.15 | 5.15 | -0.5 (-8.85%) | 1,487,649 |
| 9 Nov 2012 | INR | 5.65 | 5.8 | 5.55 | 5.65 | 5.65 | +0.05 (+0.89%) | 690,047 |
