| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 5.12 | 5.49 | 5.12 | 5.17 | 5.17 | +0.05 (+0.98%) | 26,822 |
| 24 Dec 2012 | INR | 5.6 | 5.6 | 5.1 | 5.12 | 5.12 | -0.47 (-8.41%) | 86,612 |
| 21 Dec 2012 | INR | 5.8 | 5.81 | 5.55 | 5.59 | 5.59 | +0.02 (+0.36%) | 14,938 |
| 20 Dec 2012 | INR | 5.45 | 6.61 | 5.45 | 5.57 | 5.57 | +0.06 (+1.09%) | 56,036 |
| 19 Dec 2012 | INR | 5.31 | 5.84 | 5.31 | 5.51 | 5.51 | -0.08 (-1.43%) | 67,675 |
| 18 Dec 2012 | INR | 5.6 | 5.6 | 5.4 | 5.59 | 5.59 | +0.07 (+1.27%) | 12,469 |
| 17 Dec 2012 | INR | 5.6 | 5.6 | 5.51 | 5.52 | 5.52 | -0.04 (-0.72%) | 28,664 |
| 14 Dec 2012 | INR | 5.7 | 5.7 | 5.55 | 5.56 | 5.56 | -0.14 (-2.46%) | 16,864 |
| 13 Dec 2012 | INR | 5.7 | 6 | 5.63 | 5.7 | 5.7 | 0.0 (0.0%) | 21,007 |
| 12 Dec 2012 | INR | 5.75 | 6 | 5.7 | 5.7 | 5.7 | -0.04 (-0.70%) | 24,003 |
| 11 Dec 2012 | INR | 5.74 | 6.35 | 5.72 | 5.74 | 5.74 | -0.26 (-4.33%) | 4,341 |
| 10 Dec 2012 | INR | 6.16 | 6.65 | 5.7 | 6 | 6 | -0.16 (-2.60%) | 12,843 |
| 7 Dec 2012 | INR | 6.07 | 6.38 | 6.05 | 6.16 | 6.16 | +0.09 (+1.48%) | 5,210 |
| 6 Dec 2012 | INR | 6.04 | 6.82 | 5.9 | 6.07 | 6.07 | +0.03 (+0.50%) | 11,840 |
| 5 Dec 2012 | INR | 6.17 | 6.45 | 5.75 | 6.04 | 6.04 | +0.04 (+0.67%) | 16,200 |
| 4 Dec 2012 | INR | 6.14 | 6.14 | 5.5 | 6 | 6 | +0.14 (+2.39%) | 72,555 |
| 3 Dec 2012 | INR | 5.92 | 5.92 | 5 | 5.86 | 5.86 | +0.87 (+17.43%) | 26,360 |
| 30 Nov 2012 | INR | 5.25 | 5.25 | 4.97 | 4.99 | 4.99 | -0.31 (-5.85%) | 56,365 |
| 29 Nov 2012 | INR | 5.31 | 5.59 | 5.26 | 5.3 | 5.3 | -0.16 (-2.93%) | 117,805 |
| 27 Nov 2012 | INR | 5.67 | 5.67 | 5.42 | 5.46 | 5.46 | -0.52 (-8.70%) | 56,145 |
| 26 Nov 2012 | INR | 6 | 6 | 5.63 | 5.98 | 5.98 | +0.01 (+0.17%) | 5,778 |
| 23 Nov 2012 | INR | 5.6 | 6 | 5.6 | 5.97 | 5.97 | +0.23 (+4.01%) | 1,725 |
| 22 Nov 2012 | INR | 5.77 | 6 | 5.7 | 5.74 | 5.74 | -0.28 (-4.65%) | 6,405 |
| 21 Nov 2012 | INR | 5.61 | 6.03 | 5.61 | 6.02 | 6.02 | +0.16 (+2.73%) | 5,438 |
| 20 Nov 2012 | INR | 6.19 | 6.19 | 5.66 | 5.86 | 5.86 | +0.05 (+0.86%) | 300 |
| 19 Nov 2012 | INR | 5.7 | 6 | 5.7 | 5.81 | 5.81 | -0.19 (-3.17%) | 13,091 |
| 16 Nov 2012 | INR | 6.02 | 6.49 | 6 | 6 | 6 | -0.06 (-0.99%) | 11,165 |
| 15 Nov 2012 | INR | 6.1 | 6.45 | 6.03 | 6.06 | 6.06 | -0.42 (-6.48%) | 4,420 |
| 13 Nov 2012 | INR | 7 | 7 | 6.4 | 6.48 | 6.48 | +0.05 (+0.78%) | 3,125 |
| 12 Nov 2012 | INR | 6.3 | 7.25 | 6.3 | 6.43 | 6.43 | +0.32 (+5.24%) | 29,662 |
