| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 5.71 | 5.85 | 5.7 | 5.79 | 5.79 | +0.09 (+1.58%) | 24,683 |
| 24 Dec 2012 | INR | 5.89 | 5.89 | 5.66 | 5.7 | 5.7 | -0.03 (-0.52%) | 29,384 |
| 21 Dec 2012 | INR | 5.99 | 5.99 | 5.66 | 5.73 | 5.73 | -0.16 (-2.72%) | 42,240 |
| 20 Dec 2012 | INR | 5.96 | 6.04 | 5.88 | 5.89 | 5.89 | +0.04 (+0.68%) | 14,674 |
| 19 Dec 2012 | INR | 6 | 6.14 | 5.8 | 5.85 | 5.85 | -0.18 (-2.99%) | 58,161 |
| 18 Dec 2012 | INR | 5.89 | 6.9 | 5.89 | 6.03 | 6.03 | +0.14 (+2.38%) | 149,880 |
| 17 Dec 2012 | INR | 5.91 | 5.92 | 5.85 | 5.89 | 5.89 | -0.03 (-0.51%) | 10,520 |
| 14 Dec 2012 | INR | 5.78 | 6.25 | 5.78 | 5.92 | 5.92 | +0.18 (+3.14%) | 95,810 |
| 13 Dec 2012 | INR | 5.72 | 5.8 | 5.67 | 5.74 | 5.74 | +0.03 (+0.53%) | 24,847 |
| 12 Dec 2012 | INR | 5.7 | 5.75 | 5.66 | 5.71 | 5.71 | +0.01 (+0.18%) | 9,077 |
| 11 Dec 2012 | INR | 5.78 | 5.78 | 5.67 | 5.7 | 5.7 | -0.08 (-1.38%) | 30,150 |
| 10 Dec 2012 | INR | 5.93 | 5.94 | 5.77 | 5.78 | 5.78 | -0.08 (-1.37%) | 11,350 |
| 7 Dec 2012 | INR | 5.94 | 6.1 | 5.81 | 5.86 | 5.86 | 0.0 (0.0%) | 38,029 |
| 6 Dec 2012 | INR | 5.88 | 5.93 | 5.78 | 5.86 | 5.86 | +0.09 (+1.56%) | 42,470 |
| 5 Dec 2012 | INR | 5.76 | 5.82 | 5.6 | 5.77 | 5.77 | +0.14 (+2.49%) | 35,717 |
| 4 Dec 2012 | INR | 5.75 | 5.79 | 5.6 | 5.63 | 5.63 | -0.13 (-2.26%) | 53,611 |
| 3 Dec 2012 | INR | 5.64 | 5.95 | 5.62 | 5.76 | 5.76 | +0.05 (+0.88%) | 72,109 |
| 30 Nov 2012 | INR | 5.8 | 5.8 | 5.62 | 5.71 | 5.71 | -0.06 (-1.04%) | 41,498 |
| 29 Nov 2012 | INR | 5.6 | 5.84 | 5.41 | 5.77 | 5.77 | +0.19 (+3.41%) | 110,130 |
| 27 Nov 2012 | INR | 5.65 | 5.75 | 5.57 | 5.58 | 5.58 | -0.09 (-1.59%) | 33,407 |
| 26 Nov 2012 | INR | 5.83 | 5.84 | 5.57 | 5.67 | 5.67 | -0.02 (-0.35%) | 27,171 |
| 23 Nov 2012 | INR | 5.67 | 5.7 | 5.61 | 5.69 | 5.69 | +0.02 (+0.35%) | 4,117 |
| 22 Nov 2012 | INR | 5.71 | 5.75 | 5.67 | 5.67 | 5.67 | 0.0 (0.0%) | 14,261 |
| 21 Nov 2012 | INR | 5.71 | 5.82 | 5.66 | 5.67 | 5.67 | -0.06 (-1.05%) | 24,623 |
| 20 Nov 2012 | INR | 5.72 | 5.81 | 5.66 | 5.73 | 5.73 | -0.09 (-1.55%) | 15,826 |
| 19 Nov 2012 | INR | 5.75 | 5.93 | 5.75 | 5.82 | 5.82 | +0.09 (+1.57%) | 23,090 |
| 16 Nov 2012 | INR | 5.9 | 5.9 | 5.72 | 5.73 | 5.73 | -0.08 (-1.38%) | 15,402 |
| 15 Nov 2012 | INR | 5.85 | 6.08 | 5.8 | 5.81 | 5.81 | -0.24 (-3.97%) | 11,910 |
| 13 Nov 2012 | INR | 5.87 | 6.2 | 5.86 | 6.05 | 6.05 | +0.18 (+3.07%) | 10,182 |
| 12 Nov 2012 | INR | 5.99 | 5.99 | 5.82 | 5.87 | 5.87 | -0.06 (-1.01%) | 7,050 |
