| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 3.59 | 3.59 | 3.51 | 3.52 | 3.52 | +0.01 (+0.28%) | 52,837 |
| 24 Dec 2012 | INR | 3.44 | 3.56 | 3.33 | 3.51 | 3.51 | +0.11 (+3.24%) | 81,273 |
| 21 Dec 2012 | INR | 3.57 | 3.57 | 3.37 | 3.4 | 3.4 | -0.18 (-5.03%) | 116,893 |
| 20 Dec 2012 | INR | 3.6 | 3.6 | 3.53 | 3.58 | 3.58 | -0.01 (-0.28%) | 85,488 |
| 19 Dec 2012 | INR | 3.59 | 3.62 | 3.53 | 3.59 | 3.59 | +0.02 (+0.56%) | 59,659 |
| 18 Dec 2012 | INR | 3.65 | 3.65 | 3.55 | 3.57 | 3.57 | -0.02 (-0.56%) | 73,020 |
| 17 Dec 2012 | INR | 3.75 | 3.75 | 3.53 | 3.59 | 3.59 | -0.09 (-2.45%) | 72,050 |
| 14 Dec 2012 | INR | 3.74 | 3.75 | 3.66 | 3.68 | 3.68 | -0.04 (-1.08%) | 60,956 |
| 13 Dec 2012 | INR | 3.8 | 3.85 | 3.7 | 3.72 | 3.72 | -0.09 (-2.36%) | 100,543 |
| 12 Dec 2012 | INR | 3.67 | 3.85 | 3.67 | 3.81 | 3.81 | +0.06 (+1.60%) | 98,275 |
| 11 Dec 2012 | INR | 3.75 | 3.8 | 3.68 | 3.75 | 3.75 | +0.04 (+1.08%) | 99,781 |
| 10 Dec 2012 | INR | 3.75 | 3.79 | 3.7 | 3.71 | 3.71 | -0.07 (-1.85%) | 53,573 |
| 7 Dec 2012 | INR | 3.75 | 3.95 | 3.75 | 3.78 | 3.78 | 0.0 (0.0%) | 173,581 |
| 6 Dec 2012 | INR | 3.8 | 3.84 | 3.73 | 3.78 | 3.78 | -0.03 (-0.79%) | 114,594 |
| 5 Dec 2012 | INR | 3.9 | 3.95 | 3.75 | 3.81 | 3.81 | -0.05 (-1.30%) | 115,737 |
| 4 Dec 2012 | INR | 3.75 | 4 | 3.75 | 3.86 | 3.86 | +0.17 (+4.61%) | 278,165 |
| 3 Dec 2012 | INR | 3.52 | 3.77 | 3.48 | 3.69 | 3.69 | +0.22 (+6.34%) | 136,397 |
| 30 Nov 2012 | INR | 3.6 | 3.6 | 3.46 | 3.47 | 3.47 | +0.04 (+1.17%) | 56,209 |
| 29 Nov 2012 | INR | 3.4 | 3.55 | 3.4 | 3.43 | 3.43 | -0.06 (-1.72%) | 89,535 |
| 27 Nov 2012 | INR | 3.3 | 3.58 | 3.3 | 3.49 | 3.49 | +0.2 (+6.08%) | 112,563 |
| 26 Nov 2012 | INR | 3.3 | 3.33 | 3.25 | 3.29 | 3.29 | 0.0 (0.0%) | 73,335 |
| 23 Nov 2012 | INR | 3.2 | 3.3 | 3.2 | 3.29 | 3.29 | +0.06 (+1.86%) | 27,235 |
| 22 Nov 2012 | INR | 3.3 | 3.3 | 3.21 | 3.23 | 3.23 | -0.05 (-1.52%) | 85,241 |
| 21 Nov 2012 | INR | 3.25 | 3.32 | 3.22 | 3.28 | 3.28 | +0.07 (+2.18%) | 11,713 |
| 20 Nov 2012 | INR | 3.3 | 3.39 | 3.2 | 3.21 | 3.21 | -0.06 (-1.83%) | 91,054 |
| 19 Nov 2012 | INR | 4.08 | 4.08 | 3.25 | 3.27 | 3.27 | -0.13 (-3.82%) | 65,991 |
| 16 Nov 2012 | INR | 3.4 | 3.52 | 3.4 | 3.4 | 3.4 | -0.01 (-0.29%) | 75,160 |
| 15 Nov 2012 | INR | 3.6 | 3.6 | 3.35 | 3.41 | 3.41 | -0.13 (-3.67%) | 95,304 |
| 13 Nov 2012 | INR | 3.56 | 3.57 | 3.49 | 3.54 | 3.54 | +0.04 (+1.14%) | 24,667 |
| 12 Nov 2012 | INR | 3.45 | 3.6 | 3.45 | 3.5 | 3.5 | +0.03 (+0.86%) | 79,858 |
