| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 3.99 | 4.22 | 3.91 | 4.07 | 4.07 | +0.12 (+3.04%) | 939,165 |
| 24 Dec 2012 | INR | 4.02 | 4.04 | 3.92 | 3.95 | 3.95 | -0.01 (-0.25%) | 354,837 |
| 21 Dec 2012 | INR | 4.01 | 4.02 | 3.93 | 3.96 | 3.96 | -0.04 (-1%) | 184,201 |
| 20 Dec 2012 | INR | 4.05 | 4.1 | 3.98 | 4 | 4 | -0.05 (-1.23%) | 526,504 |
| 19 Dec 2012 | INR | 4.07 | 4.08 | 3.97 | 4.05 | 4.05 | +0.01 (+0.25%) | 519,258 |
| 18 Dec 2012 | INR | 4.1 | 4.14 | 4 | 4.04 | 4.04 | 0.0 (0.0%) | 368,490 |
| 17 Dec 2012 | INR | 4.05 | 4.27 | 4.01 | 4.04 | 4.04 | -0.06 (-1.46%) | 252,250 |
| 14 Dec 2012 | INR | 4.1 | 4.39 | 4.04 | 4.1 | 4.1 | +0.02 (+0.49%) | 675,944 |
| 13 Dec 2012 | INR | 4.2 | 4.2 | 4.02 | 4.08 | 4.08 | -0.05 (-1.21%) | 344,855 |
| 12 Dec 2012 | INR | 4.2 | 4.27 | 4.1 | 4.13 | 4.13 | 0.0 (0.0%) | 413,636 |
| 11 Dec 2012 | INR | 4.2 | 4.27 | 4.1 | 4.13 | 4.13 | 0.0 (0.0%) | 364,776 |
| 10 Dec 2012 | INR | 4.18 | 4.25 | 4.08 | 4.13 | 4.13 | -0.04 (-0.96%) | 303,206 |
| 7 Dec 2012 | INR | 4.2 | 4.25 | 4.09 | 4.17 | 4.17 | +0.05 (+1.21%) | 259,744 |
| 6 Dec 2012 | INR | 4.25 | 4.28 | 4.09 | 4.12 | 4.12 | -0.06 (-1.44%) | 371,478 |
| 5 Dec 2012 | INR | 4.27 | 4.28 | 4.12 | 4.18 | 4.18 | -0.01 (-0.24%) | 354,292 |
| 4 Dec 2012 | INR | 4.2 | 4.4 | 4.11 | 4.19 | 4.19 | +0.04 (+0.96%) | 562,697 |
| 3 Dec 2012 | INR | 3.85 | 4.27 | 3.8 | 4.15 | 4.15 | +0.28 (+7.24%) | 959,859 |
| 30 Nov 2012 | INR | 3.95 | 4.06 | 3.85 | 3.87 | 3.87 | -0.07 (-1.78%) | 370,347 |
| 29 Nov 2012 | INR | 4.09 | 4.35 | 3.91 | 3.94 | 3.94 | -0.15 (-3.67%) | 431,905 |
| 27 Nov 2012 | INR | 4.11 | 4.22 | 4.05 | 4.09 | 4.09 | -0.11 (-2.62%) | 251,259 |
| 26 Nov 2012 | INR | 4.16 | 4.33 | 4.08 | 4.2 | 4.2 | +0.09 (+2.19%) | 506,024 |
| 23 Nov 2012 | INR | 4.16 | 4.18 | 4.08 | 4.11 | 4.11 | -0.11 (-2.61%) | 400,272 |
| 22 Nov 2012 | INR | 4.17 | 4.27 | 4.14 | 4.22 | 4.22 | -0.11 (-2.54%) | 284,757 |
| 21 Nov 2012 | INR | 4.59 | 4.59 | 4.13 | 4.33 | 4.33 | +0.08 (+1.88%) | 612,584 |
| 20 Nov 2012 | INR | 4.3 | 4.39 | 4.06 | 4.25 | 4.25 | -0.09 (-2.07%) | 239,472 |
| 19 Nov 2012 | INR | 4.5 | 4.56 | 4.27 | 4.34 | 4.34 | -0.05 (-1.14%) | 400,277 |
| 16 Nov 2012 | INR | 4.53 | 4.58 | 4.31 | 4.39 | 4.39 | -0.21 (-4.57%) | 369,132 |
| 15 Nov 2012 | INR | 4.69 | 4.89 | 4.05 | 4.6 | 4.6 | -0.02 (-0.43%) | 458,828 |
| 13 Nov 2012 | INR | 4.8 | 4.98 | 4.47 | 4.62 | 4.62 | +0.11 (+2.44%) | 520,893 |
| 12 Nov 2012 | INR | 4.54 | 4.78 | 4.42 | 4.51 | 4.51 | +0.04 (+0.89%) | 351,046 |
