| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 6.7 | 6.8 | 6.5 | 6.5 | 6.5 | +0.3 (+4.84%) | 9,422 |
| 24 Dec 2012 | INR | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | +0.05 (+0.81%) | 5 |
| 21 Dec 2012 | INR | 6.13 | 6.7 | 6.13 | 6.15 | 6.15 | -0.33 (-5.09%) | 2,011 |
| 20 Dec 2012 | INR | 6.09 | 6.98 | 6.09 | 6.48 | 6.48 | -0.01 (-0.15%) | 1,255 |
| 19 Dec 2012 | INR | 6.7 | 6.7 | 6.49 | 6.49 | 6.49 | +0.39 (+6.39%) | 1,511 |
| 18 Dec 2012 | INR | 6.48 | 6.48 | 6.1 | 6.1 | 6.1 | -0.39 (-6.01%) | 8,400 |
| 17 Dec 2012 | INR | 6.4 | 6.79 | 6.37 | 6.49 | 6.49 | -0.37 (-5.39%) | 2,665 |
| 14 Dec 2012 | INR | 6.2 | 6.9 | 6.15 | 6.86 | 6.86 | +0.26 (+3.94%) | 3,708 |
| 13 Dec 2012 | INR | 6.5 | 7.2 | 6.46 | 6.6 | 6.6 | -0.4 (-5.71%) | 3,402 |
| 12 Dec 2012 | INR | 5.67 | 7.17 | 5.67 | 7 | 7 | +0.75 (+12%) | 87,122 |
| 11 Dec 2012 | INR | 6.6 | 6.6 | 6.25 | 6.25 | 6.25 | +0.1 (+1.63%) | 911 |
| 10 Dec 2012 | INR | 6.2 | 6.6 | 6.1 | 6.15 | 6.15 | -0.45 (-6.82%) | 4,562 |
| 7 Dec 2012 | INR | 6.6 | 6.84 | 6.23 | 6.6 | 6.6 | +0.01 (+0.15%) | 37,050 |
| 6 Dec 2012 | INR | 6 | 6.6 | 5.8 | 6.59 | 6.59 | +0.7 (+11.88%) | 7,764 |
| 5 Dec 2012 | INR | 6.5 | 6.6 | 5.56 | 5.89 | 5.89 | -0.56 (-8.68%) | 3,517 |
| 4 Dec 2012 | INR | 6.48 | 6.5 | 6.2 | 6.45 | 6.45 | +0.45 (+7.50%) | 23,721 |
| 3 Dec 2012 | INR | 5.8 | 6.49 | 5.8 | 6 | 6 | 0.0 (0.0%) | 1,420 |
| 30 Nov 2012 | INR | 6.27 | 6.27 | 6 | 6 | 6 | -0.15 (-2.44%) | 29,008 |
| 29 Nov 2012 | INR | 6.05 | 6.4 | 6 | 6.15 | 6.15 | +0.15 (+2.50%) | 35,318 |
| 27 Nov 2012 | INR | 5.84 | 6.12 | 5.5 | 6 | 6 | +0.62 (+11.52%) | 16,662 |
| 26 Nov 2012 | INR | 5.33 | 5.38 | 5.33 | 5.38 | 5.38 | -0.12 (-2.18%) | 14 |
| 23 Nov 2012 | INR | 5.3 | 5.74 | 5.3 | 5.5 | 5.5 | -0.2 (-3.51%) | 790 |
| 22 Nov 2012 | INR | 5.16 | 5.7 | 5.11 | 5.7 | 5.7 | +0.45 (+8.57%) | 2,310 |
| 21 Nov 2012 | INR | 5.35 | 5.65 | 5.25 | 5.25 | 5.25 | +0.08 (+1.55%) | 3,250 |
| 20 Nov 2012 | INR | 5.28 | 5.28 | 5.05 | 5.17 | 5.17 | -0.61 (-10.55%) | 8,521 |
| 19 Nov 2012 | INR | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.0 (0.0%) | 0 |
| 16 Nov 2012 | INR | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.0 (0.0%) | 0 |
| 15 Nov 2012 | INR | 5.77 | 5.78 | 5.77 | 5.78 | 5.78 | -0.07 (-1.20%) | 200 |
| 13 Nov 2012 | INR | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | +0.45 (+8.33%) | 100 |
| 12 Nov 2012 | INR | 5.32 | 5.41 | 5.31 | 5.4 | 5.4 | -0.08 (-1.46%) | 600 |
