| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 6.56 | 6.79 | 6.56 | 6.78 | 6.78 | +0.08 (+1.19%) | 314,902 |
| 24 Dec 2012 | INR | 6.6 | 6.76 | 6.56 | 6.7 | 6.7 | +0.03 (+0.45%) | 62,395 |
| 21 Dec 2012 | INR | 6.55 | 6.84 | 6.41 | 6.67 | 6.67 | -0.01 (-0.15%) | 492,743 |
| 20 Dec 2012 | INR | 6.71 | 6.74 | 6.52 | 6.68 | 6.68 | -0.06 (-0.89%) | 10,222 |
| 19 Dec 2012 | INR | 6.7 | 6.8 | 6.53 | 6.74 | 6.74 | 0.0 (0.0%) | 324,641 |
| 18 Dec 2012 | INR | 6.75 | 6.84 | 6.42 | 6.74 | 6.74 | +0.06 (+0.90%) | 397,436 |
| 17 Dec 2012 | INR | 6.78 | 6.92 | 6.52 | 6.68 | 6.68 | -0.06 (-0.89%) | 174,378 |
| 14 Dec 2012 | INR | 6.81 | 6.81 | 6.55 | 6.74 | 6.74 | +0.21 (+3.22%) | 15,812 |
| 13 Dec 2012 | INR | 6.65 | 6.75 | 6.26 | 6.53 | 6.53 | +0.1 (+1.56%) | 240,155 |
| 12 Dec 2012 | INR | 6.44 | 6.44 | 5.9 | 6.43 | 6.43 | +0.29 (+4.72%) | 386,524 |
| 11 Dec 2012 | INR | 6.5 | 6.5 | 6.12 | 6.14 | 6.14 | -0.21 (-3.31%) | 70,636 |
| 10 Dec 2012 | INR | 6.06 | 6.64 | 6.06 | 6.35 | 6.35 | 0.0 (0.0%) | 18,320 |
| 7 Dec 2012 | INR | 6.02 | 6.55 | 6.02 | 6.35 | 6.35 | +0.11 (+1.76%) | 55,484 |
| 6 Dec 2012 | INR | 6.05 | 6.27 | 6.01 | 6.24 | 6.24 | +0.26 (+4.35%) | 37,729 |
| 5 Dec 2012 | INR | 6.1 | 6.2 | 5.93 | 5.98 | 5.98 | -0.26 (-4.17%) | 30,773 |
| 4 Dec 2012 | INR | 6.06 | 6.43 | 6.06 | 6.24 | 6.24 | -0.05 (-0.79%) | 111,440 |
| 3 Dec 2012 | INR | 6.5 | 6.73 | 6.09 | 6.29 | 6.29 | -0.12 (-1.87%) | 51,385 |
| 30 Nov 2012 | INR | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | +0.3 (+4.91%) | 267,584 |
| 29 Nov 2012 | INR | 6.09 | 6.11 | 6.09 | 6.11 | 6.11 | +0.29 (+4.98%) | 136,630 |
| 27 Nov 2012 | INR | 5.8 | 5.82 | 5.8 | 5.82 | 5.82 | +0.27 (+4.86%) | 254,666 |
| 26 Nov 2012 | INR | 5.42 | 5.55 | 5.11 | 5.55 | 5.55 | +0.26 (+4.91%) | 87,081 |
| 23 Nov 2012 | INR | 5.1 | 5.38 | 4.93 | 5.29 | 5.29 | +0.12 (+2.32%) | 23,378 |
| 22 Nov 2012 | INR | 4.96 | 5.47 | 4.95 | 5.17 | 5.17 | -0.04 (-0.77%) | 42,369 |
| 21 Nov 2012 | INR | 5.3 | 5.4 | 5.21 | 5.21 | 5.21 | -0.27 (-4.93%) | 22,039 |
| 20 Nov 2012 | INR | 5.5 | 5.75 | 5.48 | 5.48 | 5.48 | -0.28 (-4.86%) | 20,548 |
| 19 Nov 2012 | INR | 5.91 | 5.91 | 5.62 | 5.76 | 5.76 | -0.15 (-2.54%) | 41,055 |
| 16 Nov 2012 | INR | 6.01 | 6.35 | 5.85 | 5.91 | 5.91 | -0.22 (-3.59%) | 40,048 |
| 15 Nov 2012 | INR | 6.63 | 6.63 | 6.01 | 6.13 | 6.13 | -0.19 (-3.01%) | 53,914 |
| 13 Nov 2012 | INR | 6.5 | 6.5 | 6.04 | 6.32 | 6.32 | -0.03 (-0.47%) | 16,708 |
| 12 Nov 2012 | INR | 6.98 | 6.98 | 6.34 | 6.35 | 6.35 | -0.32 (-4.80%) | 22,279 |
