| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2012 | INR | 6.76 | 6.83 | 6.47 | 6.74 | 6.74 | -0.07 (-1.03%) | 2,562 |
| 14 Dec 2012 | INR | 6.9 | 6.91 | 6.78 | 6.81 | 6.81 | -0.11 (-1.59%) | 2,451 |
| 13 Dec 2012 | INR | 6.88 | 7.49 | 6.82 | 6.92 | 6.92 | -0.25 (-3.49%) | 7,767 |
| 12 Dec 2012 | INR | 6.96 | 7.37 | 6.96 | 7.17 | 7.17 | -0.15 (-2.05%) | 9,926 |
| 11 Dec 2012 | INR | 6.83 | 7.32 | 6.75 | 7.32 | 7.32 | +0.29 (+4.13%) | 8,629 |
| 10 Dec 2012 | INR | 6.76 | 7.24 | 6.75 | 7.03 | 7.03 | +0.09 (+1.30%) | 12,223 |
| 7 Dec 2012 | INR | 7.11 | 7.11 | 6.94 | 6.94 | 6.94 | -0.36 (-4.93%) | 631 |
| 6 Dec 2012 | INR | 6.76 | 7.36 | 6.76 | 7.3 | 7.3 | +0.29 (+4.14%) | 12,568 |
| 5 Dec 2012 | INR | 6.75 | 7.19 | 6.75 | 7.01 | 7.01 | -0.04 (-0.57%) | 9,417 |
| 4 Dec 2012 | INR | 7.15 | 7.2 | 7.04 | 7.05 | 7.05 | -0.31 (-4.21%) | 2,750 |
| 3 Dec 2012 | INR | 7.23 | 7.48 | 7.23 | 7.36 | 7.36 | +0.13 (+1.80%) | 370 |
| 30 Nov 2012 | INR | 7.82 | 7.82 | 7.08 | 7.23 | 7.23 | -0.22 (-2.95%) | 14,608 |
| 29 Nov 2012 | INR | 7.15 | 7.45 | 6.75 | 7.45 | 7.45 | +0.35 (+4.93%) | 33,486 |
| 27 Nov 2012 | INR | 5.93 | 7.16 | 5.93 | 7.1 | 7.1 | +0.59 (+9.06%) | 10,918 |
| 26 Nov 2012 | INR | 7.39 | 7.39 | 6.35 | 6.51 | 6.51 | -0.4 (-5.79%) | 5,277 |
| 23 Nov 2012 | INR | 7.15 | 7.19 | 6.66 | 6.91 | 6.91 | +0.37 (+5.66%) | 27,944 |
| 22 Nov 2012 | INR | 5.95 | 6.54 | 5.95 | 6.54 | 6.54 | +0.59 (+9.92%) | 36,519 |
| 21 Nov 2012 | INR | 5.45 | 5.95 | 5.45 | 5.95 | 5.95 | +0.54 (+9.98%) | 18,811 |
| 20 Nov 2012 | INR | 5.52 | 5.97 | 5.4 | 5.41 | 5.41 | -0.54 (-9.08%) | 628 |
| 19 Nov 2012 | INR | 5.32 | 6.14 | 5.32 | 5.95 | 5.95 | +0.11 (+1.88%) | 2,847 |
| 16 Nov 2012 | INR | 5.4 | 5.85 | 5.24 | 5.84 | 5.84 | +0.04 (+0.69%) | 1,401 |
| 15 Nov 2012 | INR | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | -0.43 (-6.90%) | 1,000 |
| 13 Nov 2012 | INR | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 0.0 (0.0%) | 0 |
| 12 Nov 2012 | INR | 6.28 | 6.28 | 5.5 | 6.23 | 6.23 | +0.3 (+5.06%) | 2,218 |
| 9 Nov 2012 | INR | 6.5 | 6.5 | 5.55 | 5.93 | 5.93 | -0.18 (-2.95%) | 3,132 |
| 8 Nov 2012 | INR | 6.05 | 6.11 | 5.71 | 6.11 | 6.11 | +0.06 (+0.99%) | 1,850 |
| 7 Nov 2012 | INR | 6 | 6.05 | 6 | 6.05 | 6.05 | -0.07 (-1.14%) | 3,500 |
| 6 Nov 2012 | INR | 5.69 | 6.13 | 5.69 | 6.12 | 6.12 | +0.14 (+2.34%) | 1,920 |
| 5 Nov 2012 | INR | 6.04 | 6.05 | 5.93 | 5.98 | 5.98 | -0.07 (-1.16%) | 4,320 |
| 2 Nov 2012 | INR | 5.97 | 6.06 | 5.7 | 6.05 | 6.05 | +0.08 (+1.34%) | 375 |
