| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 3.8 | 3.8 | 3.73 | 3.75 | 3.75 | -0.03 (-0.79%) | 48,692 |
| 24 Dec 2012 | INR | 3.82 | 3.82 | 3.78 | 3.78 | 3.78 | -0.04 (-1.05%) | 30,194 |
| 21 Dec 2012 | INR | 3.8 | 3.87 | 3.78 | 3.82 | 3.82 | 0.0 (0.0%) | 44,798 |
| 20 Dec 2012 | INR | 3.81 | 3.85 | 3.78 | 3.82 | 3.82 | +0.02 (+0.53%) | 52,223 |
| 19 Dec 2012 | INR | 3.92 | 3.92 | 3.8 | 3.8 | 3.8 | -0.08 (-2.06%) | 62,549 |
| 18 Dec 2012 | INR | 3.86 | 3.94 | 3.85 | 3.88 | 3.88 | -0.03 (-0.77%) | 30,016 |
| 17 Dec 2012 | INR | 3.89 | 3.92 | 3.84 | 3.91 | 3.91 | +0.05 (+1.30%) | 35,779 |
| 14 Dec 2012 | INR | 3.85 | 3.9 | 3.73 | 3.86 | 3.86 | +0.1 (+2.66%) | 66,551 |
| 13 Dec 2012 | INR | 3.9 | 3.9 | 3.75 | 3.76 | 3.76 | -0.07 (-1.83%) | 30,697 |
| 12 Dec 2012 | INR | 3.95 | 3.95 | 3.81 | 3.83 | 3.83 | -0.06 (-1.54%) | 48,145 |
| 11 Dec 2012 | INR | 4 | 4.02 | 3.88 | 3.89 | 3.89 | -0.1 (-2.51%) | 63,424 |
| 10 Dec 2012 | INR | 4.01 | 4.09 | 3.93 | 3.99 | 3.99 | -0.07 (-1.72%) | 128,942 |
| 7 Dec 2012 | INR | 3.93 | 4.2 | 3.91 | 4.06 | 4.06 | +0.19 (+4.91%) | 150,044 |
| 6 Dec 2012 | INR | 4 | 4 | 3.83 | 3.87 | 3.87 | -0.06 (-1.53%) | 49,573 |
| 5 Dec 2012 | INR | 3.95 | 4 | 3.88 | 3.93 | 3.93 | 0.0 (0.0%) | 75,215 |
| 4 Dec 2012 | INR | 4.05 | 4.05 | 3.85 | 3.93 | 3.93 | +0.06 (+1.55%) | 61,641 |
| 3 Dec 2012 | INR | 3.85 | 3.95 | 3.85 | 3.87 | 3.87 | 0.0 (0.0%) | 47,631 |
| 30 Nov 2012 | INR | 3.88 | 3.92 | 3.86 | 3.87 | 3.87 | -0.01 (-0.26%) | 61,581 |
| 29 Nov 2012 | INR | 3.92 | 4.01 | 3.87 | 3.88 | 3.88 | -0.08 (-2.02%) | 69,635 |
| 27 Nov 2012 | INR | 3.61 | 4.05 | 3.61 | 3.96 | 3.96 | +0.12 (+3.13%) | 134,691 |
| 26 Nov 2012 | INR | 3.95 | 3.95 | 3.8 | 3.84 | 3.84 | +0.05 (+1.32%) | 62,217 |
| 23 Nov 2012 | INR | 3.75 | 3.92 | 3.75 | 3.79 | 3.79 | +0.04 (+1.07%) | 111,956 |
| 22 Nov 2012 | INR | 3.79 | 3.9 | 3.73 | 3.75 | 3.75 | +0.04 (+1.08%) | 44,933 |
| 21 Nov 2012 | INR | 3.75 | 3.75 | 3.68 | 3.71 | 3.71 | 0.0 (0.0%) | 45,078 |
| 20 Nov 2012 | INR | 3.76 | 3.76 | 3.69 | 3.71 | 3.71 | -0.05 (-1.33%) | 30,225 |
| 19 Nov 2012 | INR | 3.8 | 3.85 | 3.7 | 3.76 | 3.76 | -0.04 (-1.05%) | 45,964 |
| 16 Nov 2012 | INR | 3.9 | 3.9 | 3.8 | 3.8 | 3.8 | -0.05 (-1.30%) | 26,600 |
| 15 Nov 2012 | INR | 4 | 4 | 3.81 | 3.85 | 3.85 | -0.16 (-3.99%) | 113,665 |
| 13 Nov 2012 | INR | 4.05 | 4.05 | 3.9 | 4.01 | 4.01 | +0.11 (+2.82%) | 81,510 |
| 12 Nov 2012 | INR | 3.99 | 3.99 | 3.9 | 3.9 | 3.9 | +0.03 (+0.78%) | 92,897 |
