| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 5.92 | 5.95 | 5.9 | 5.95 | 5.95 | -0.01 (-0.17%) | 583 |
| 24 Dec 2012 | INR | 5.9 | 6.04 | 5.85 | 5.96 | 5.96 | -0.04 (-0.67%) | 1,600 |
| 21 Dec 2012 | INR | 6.19 | 6.2 | 5.95 | 6 | 6 | -0.1 (-1.64%) | 2,022 |
| 20 Dec 2012 | INR | 5.77 | 6.21 | 5.71 | 6.1 | 6.1 | +0.13 (+2.18%) | 9,999 |
| 19 Dec 2012 | INR | 6 | 6.05 | 5.7 | 5.97 | 5.97 | +0.17 (+2.93%) | 3,103 |
| 18 Dec 2012 | INR | 5.81 | 5.83 | 5.8 | 5.8 | 5.8 | -0.02 (-0.34%) | 7,223 |
| 17 Dec 2012 | INR | 6.05 | 6.07 | 5.82 | 5.82 | 5.82 | -0.23 (-3.80%) | 2,094 |
| 14 Dec 2012 | INR | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.04 (-0.66%) | 700 |
| 13 Dec 2012 | INR | 6.35 | 6.35 | 5.96 | 6.09 | 6.09 | -0.18 (-2.87%) | 45,764 |
| 12 Dec 2012 | INR | 6.06 | 6.3 | 6.06 | 6.27 | 6.27 | +0.06 (+0.97%) | 66,161 |
| 11 Dec 2012 | INR | 6.01 | 6.29 | 6 | 6.21 | 6.21 | +0.21 (+3.50%) | 5,193 |
| 10 Dec 2012 | INR | 6.1 | 6.16 | 5.88 | 6 | 6 | +0.13 (+2.21%) | 5,967 |
| 7 Dec 2012 | INR | 5.81 | 6.04 | 5.8 | 5.87 | 5.87 | +0.02 (+0.34%) | 10,926 |
| 6 Dec 2012 | INR | 6.1 | 6.1 | 5.81 | 5.85 | 5.85 | -0.08 (-1.35%) | 340 |
| 5 Dec 2012 | INR | 5.93 | 6.2 | 5.9 | 5.93 | 5.93 | -0.02 (-0.34%) | 6,946 |
| 4 Dec 2012 | INR | 6 | 6 | 5.85 | 5.95 | 5.95 | -0.03 (-0.50%) | 4,300 |
| 3 Dec 2012 | INR | 6 | 6.05 | 5.7 | 5.98 | 5.98 | +0.16 (+2.75%) | 22,833 |
| 30 Nov 2012 | INR | 6 | 6 | 5.7 | 5.82 | 5.82 | -0.16 (-2.68%) | 9,591 |
| 29 Nov 2012 | INR | 6.22 | 6.22 | 5.9 | 5.98 | 5.98 | -0.05 (-0.83%) | 3,976 |
| 27 Nov 2012 | INR | 6.03 | 6.34 | 6 | 6.03 | 6.03 | -0.26 (-4.13%) | 20,030 |
| 26 Nov 2012 | INR | 6.33 | 6.33 | 5.95 | 6.29 | 6.29 | +0.15 (+2.44%) | 550 |
| 23 Nov 2012 | INR | 6 | 6.2 | 6 | 6.14 | 6.14 | +0.09 (+1.49%) | 3,201 |
| 22 Nov 2012 | INR | 6.09 | 6.11 | 6.05 | 6.05 | 6.05 | -0.25 (-3.97%) | 2,201 |
| 21 Nov 2012 | INR | 6.02 | 6.3 | 6.01 | 6.3 | 6.3 | +0.12 (+1.94%) | 4,349 |
| 20 Nov 2012 | INR | 6.31 | 6.66 | 6.18 | 6.18 | 6.18 | -0.24 (-3.74%) | 7,388 |
| 19 Nov 2012 | INR | 6.33 | 6.76 | 6.31 | 6.42 | 6.42 | -0.05 (-0.77%) | 2,618 |
| 16 Nov 2012 | INR | 6.55 | 6.55 | 6.31 | 6.47 | 6.47 | -0.13 (-1.97%) | 2,503 |
| 15 Nov 2012 | INR | 6.65 | 7.03 | 6.58 | 6.6 | 6.6 | -0.24 (-3.51%) | 1,417 |
| 13 Nov 2012 | INR | 6.88 | 6.88 | 6.51 | 6.84 | 6.84 | +0.24 (+3.64%) | 12,891 |
| 12 Nov 2012 | INR | 6.67 | 6.67 | 6.6 | 6.6 | 6.6 | -0.3 (-4.35%) | 3,308 |
