| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 7.56 | 7.98 | 7.56 | 7.95 | 7.95 | +0.01 (+0.13%) | 29 |
| 24 Dec 2012 | INR | 8.19 | 8.19 | 7.56 | 7.94 | 7.94 | +0.11 (+1.40%) | 1,552 |
| 21 Dec 2012 | INR | 7.82 | 8 | 7.82 | 7.83 | 7.83 | -0.36 (-4.40%) | 417 |
| 20 Dec 2012 | INR | 8.37 | 8.37 | 7.81 | 8.19 | 8.19 | +0.06 (+0.74%) | 509 |
| 19 Dec 2012 | INR | 7.76 | 8.13 | 7.76 | 8.13 | 8.13 | -0.03 (-0.37%) | 561 |
| 18 Dec 2012 | INR | 8.4 | 8.4 | 7.63 | 8.16 | 8.16 | +0.16 (+2%) | 897 |
| 17 Dec 2012 | INR | 8.6 | 8.6 | 8 | 8 | 8 | -0.24 (-2.91%) | 213 |
| 14 Dec 2012 | INR | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -0.26 (-3.06%) | 400 |
| 13 Dec 2012 | INR | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | 0.0 (0.0%) | 0 |
| 12 Dec 2012 | INR | 8.8 | 8.8 | 8.05 | 8.5 | 8.5 | +0.11 (+1.31%) | 134 |
| 11 Dec 2012 | INR | 8.42 | 8.42 | 8.37 | 8.39 | 8.39 | -0.06 (-0.71%) | 4 |
| 10 Dec 2012 | INR | 8.44 | 8.45 | 7.8 | 8.45 | 8.45 | +0.37 (+4.58%) | 1,448 |
| 7 Dec 2012 | INR | 7.81 | 8.09 | 7.8 | 8.08 | 8.08 | -0.07 (-0.86%) | 242 |
| 6 Dec 2012 | INR | 8.47 | 8.54 | 7.92 | 8.15 | 8.15 | -0.16 (-1.93%) | 539 |
| 5 Dec 2012 | INR | 8.49 | 8.49 | 7.8 | 8.31 | 8.31 | +0.1 (+1.22%) | 811 |
| 4 Dec 2012 | INR | 8.49 | 8.49 | 7.82 | 8.21 | 8.21 | +0.06 (+0.74%) | 770 |
| 3 Dec 2012 | INR | 8.13 | 8.15 | 7.68 | 8.15 | 8.15 | +0.22 (+2.77%) | 49 |
| 30 Nov 2012 | INR | 8.09 | 8.23 | 7.8 | 7.93 | 7.93 | -0.06 (-0.75%) | 2,281 |
| 29 Nov 2012 | INR | 8.18 | 8.27 | 7.61 | 7.99 | 7.99 | +0.09 (+1.14%) | 2,795 |
| 27 Nov 2012 | INR | 8.28 | 8.28 | 7.65 | 7.9 | 7.9 | -0.05 (-0.63%) | 208 |
| 26 Nov 2012 | INR | 8.4 | 8.4 | 7.71 | 7.95 | 7.95 | -0.14 (-1.73%) | 358 |
| 23 Nov 2012 | INR | 8.19 | 8.19 | 7.61 | 8.09 | 8.09 | +0.09 (+1.13%) | 2,604 |
| 22 Nov 2012 | INR | 7.8 | 8.2 | 7.8 | 8 | 8 | -0.06 (-0.74%) | 776 |
| 21 Nov 2012 | INR | 8.09 | 8.09 | 7.51 | 8.06 | 8.06 | +0.34 (+4.40%) | 502 |
| 20 Nov 2012 | INR | 8.48 | 8.48 | 7.71 | 7.72 | 7.72 | -0.36 (-4.46%) | 931 |
| 19 Nov 2012 | INR | 8.07 | 8.09 | 8.07 | 8.08 | 8.08 | -0.41 (-4.83%) | 1,025 |
| 16 Nov 2012 | INR | 8.5 | 8.69 | 8.49 | 8.49 | 8.49 | -0.44 (-4.93%) | 3,295 |
| 15 Nov 2012 | INR | 8.49 | 8.99 | 8.44 | 8.93 | 8.93 | +0.35 (+4.08%) | 559 |
| 13 Nov 2012 | INR | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | +0.4 (+4.89%) | 10 |
| 12 Nov 2012 | INR | 8.37 | 8.37 | 7.66 | 8.18 | 8.18 | +0.2 (+2.51%) | 133 |
