| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 1.34 | 1.34 | 1.3 | 1.32 | 1.2 | +0.04 (+3.13%) | 7,597 |
| 24 Dec 2012 | INR | 1.16 | 1.28 | 1.16 | 1.28 | 1.1636 | +0.06 (+4.92%) | 36,069 |
| 21 Dec 2012 | INR | 1.22 | 1.25 | 1.22 | 1.22 | 1.1091 | -0.06 (-4.69%) | 2,091 |
| 20 Dec 2012 | INR | 1.29 | 1.34 | 1.28 | 1.28 | 1.1636 | -0.06 (-4.48%) | 7,682 |
| 19 Dec 2012 | INR | 1.3 | 1.36 | 1.3 | 1.34 | 1.2182 | -0.02 (-1.47%) | 23,253 |
| 18 Dec 2012 | INR | 1.36 | 1.42 | 1.36 | 1.36 | 1.2364 | -0.07 (-4.90%) | 4,670 |
| 17 Dec 2012 | INR | 1.38 | 1.43 | 1.35 | 1.43 | 1.3 | +0.05 (+3.62%) | 14,401 |
| 14 Dec 2012 | INR | 1.41 | 1.48 | 1.38 | 1.38 | 1.2545 | -0.07 (-4.83%) | 22,324 |
| 13 Dec 2012 | INR | 1.43 | 1.49 | 1.4 | 1.45 | 1.3182 | +0.02 (+1.40%) | 7,177 |
| 12 Dec 2012 | INR | 1.45 | 1.49 | 1.4 | 1.43 | 1.3 | -0.02 (-1.38%) | 11,069 |
| 11 Dec 2012 | INR | 1.43 | 1.48 | 1.42 | 1.45 | 1.3182 | -0.04 (-2.68%) | 14,060 |
| 10 Dec 2012 | INR | 1.6 | 1.61 | 1.49 | 1.49 | 1.3545 | -0.05 (-3.25%) | 25,851 |
| 7 Dec 2012 | INR | 1.45 | 1.58 | 1.45 | 1.54 | 1.4 | +0.03 (+1.99%) | 28,913 |
| 6 Dec 2012 | INR | 1.53 | 1.53 | 1.47 | 1.51 | 1.3727 | -0.02 (-1.31%) | 18,034 |
| 5 Dec 2012 | INR | 1.48 | 1.57 | 1.48 | 1.53 | 1.3909 | -0.02 (-1.29%) | 52,442 |
| 4 Dec 2012 | INR | 1.51 | 1.62 | 1.49 | 1.55 | 1.4091 | -0.01 (-0.64%) | 30,551 |
| 3 Dec 2012 | INR | 1.59 | 1.69 | 1.56 | 1.56 | 1.4182 | -0.08 (-4.88%) | 29,060 |
| 30 Nov 2012 | INR | 1.72 | 1.72 | 1.64 | 1.64 | 1.4909 | -0.08 (-4.65%) | 11,822 |
| 29 Nov 2012 | INR | 1.72 | 1.72 | 1.72 | 1.72 | 1.5636 | -0.08 (-4.44%) | 6,748 |
| 27 Nov 2012 | INR | 1.77 | 1.84 | 1.75 | 1.8 | 1.6364 | -0.04 (-2.17%) | 14,975 |
| 26 Nov 2012 | INR | 1.76 | 1.84 | 1.68 | 1.84 | 1.6727 | +0.08 (+4.55%) | 33,515 |
| 23 Nov 2012 | INR | 1.75 | 1.78 | 1.7 | 1.76 | 1.6 | +0.01 (+0.57%) | 21,995 |
| 22 Nov 2012 | INR | 1.71 | 1.78 | 1.63 | 1.75 | 1.5909 | +0.04 (+2.34%) | 16,608 |
| 21 Nov 2012 | INR | 1.84 | 1.85 | 1.69 | 1.71 | 1.5545 | -0.06 (-3.39%) | 13,098 |
| 20 Nov 2012 | INR | 1.77 | 1.93 | 1.77 | 1.77 | 1.6091 | -0.09 (-4.84%) | 2,402 |
| 19 Nov 2012 | INR | 1.86 | 1.86 | 1.86 | 1.86 | 1.6909 | -0.09 (-4.62%) | 7,810 |
| 16 Nov 2012 | INR | 2.15 | 2.15 | 1.95 | 1.95 | 1.7727 | -0.1 (-4.88%) | 27,905 |
| 15 Nov 2012 | INR | 1.98 | 2.16 | 1.98 | 2.05 | 1.8636 | -0.03 (-1.44%) | 29,096 |
| 13 Nov 2012 | INR | 2.08 | 2.08 | 2.08 | 2.08 | 1.8909 | -0.1 (-4.59%) | 508 |
| 12 Nov 2012 | INR | 2.18 | 2.18 | 2.18 | 2.18 | 1.9818 | -0.11 (-4.80%) | 10 |
