| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 7.05 | 7.38 | 6.9 | 7.32 | 7.32 | 0.0 (0.0%) | 24,566 |
| 24 Dec 2012 | INR | 7.5 | 7.5 | 7.06 | 7.32 | 7.32 | +0.32 (+4.57%) | 16,974 |
| 21 Dec 2012 | INR | 7.05 | 7.3 | 7 | 7 | 7 | -0.15 (-2.10%) | 68,472 |
| 20 Dec 2012 | INR | 7.5 | 7.5 | 7.05 | 7.15 | 7.15 | +0.26 (+3.77%) | 60,145 |
| 19 Dec 2012 | INR | 6.32 | 6.9 | 6.28 | 6.89 | 6.89 | +0.4 (+6.16%) | 70,720 |
| 18 Dec 2012 | INR | 6.43 | 6.67 | 6.3 | 6.49 | 6.49 | +0.03 (+0.46%) | 19,240 |
| 17 Dec 2012 | INR | 6.7 | 6.7 | 6.41 | 6.46 | 6.46 | +0.18 (+2.87%) | 29,354 |
| 14 Dec 2012 | INR | 6.41 | 6.65 | 6.26 | 6.28 | 6.28 | -0.04 (-0.63%) | 20,780 |
| 13 Dec 2012 | INR | 6.4 | 6.79 | 6.15 | 6.32 | 6.32 | -0.21 (-3.22%) | 18,980 |
| 12 Dec 2012 | INR | 6.7 | 6.8 | 6.5 | 6.53 | 6.53 | -0.18 (-2.68%) | 31,106 |
| 11 Dec 2012 | INR | 6.72 | 6.89 | 6.51 | 6.71 | 6.71 | -0.03 (-0.45%) | 43,550 |
| 10 Dec 2012 | INR | 6.9 | 6.9 | 6.7 | 6.74 | 6.74 | 0.0 (0.0%) | 26,289 |
| 7 Dec 2012 | INR | 6.98 | 7 | 6.7 | 6.74 | 6.74 | -0.15 (-2.18%) | 66,593 |
| 6 Dec 2012 | INR | 7 | 7 | 6.88 | 6.89 | 6.89 | +0.02 (+0.29%) | 10,058 |
| 5 Dec 2012 | INR | 7 | 7 | 6.81 | 6.87 | 6.87 | -0.12 (-1.72%) | 34,953 |
| 4 Dec 2012 | INR | 6.8 | 7.15 | 6.72 | 6.99 | 6.99 | +0.15 (+2.19%) | 26,340 |
| 3 Dec 2012 | INR | 7.3 | 7.8 | 6.61 | 6.84 | 6.84 | -0.11 (-1.58%) | 61,608 |
| 30 Nov 2012 | INR | 6.5 | 7.8 | 6.5 | 6.95 | 6.95 | +0.2 (+2.96%) | 69,312 |
| 29 Nov 2012 | INR | 6.9 | 7.15 | 6.75 | 6.75 | 6.75 | -0.15 (-2.17%) | 51,374 |
| 27 Nov 2012 | INR | 7.05 | 7.05 | 6.6 | 6.9 | 6.9 | -0.2 (-2.82%) | 81,339 |
| 26 Nov 2012 | INR | 7.45 | 7.6 | 6.75 | 7.1 | 7.1 | -0.35 (-4.70%) | 28,452 |
| 23 Nov 2012 | INR | 7.95 | 8 | 7.3 | 7.45 | 7.45 | -0.25 (-3.25%) | 35,341 |
| 22 Nov 2012 | INR | 7.9 | 7.9 | 7.45 | 7.7 | 7.7 | +0.005 (+0.06%) | 39,121 |
| 22 Nov 2012 |
|
|||||||
| 21 Nov 2012 | INR | 77.2 | 77.8 | 74.9 | 76.95 | 7.695 | +1.4 (+1.85%) | 14,462 |
| 20 Nov 2012 | INR | 78.1 | 80 | 75.1 | 75.55 | 7.555 | -0.35 (-0.46%) | 9,734 |
| 19 Nov 2012 | INR | 77.5 | 77.5 | 75.2 | 75.9 | 7.59 | -1.75 (-2.25%) | 6,520 |
| 16 Nov 2012 | INR | 80 | 80 | 77.5 | 77.65 | 7.765 | -1.55 (-1.96%) | 13,445 |
| 15 Nov 2012 | INR | 77.45 | 80 | 75.65 | 79.2 | 7.92 | +3.6 (+4.76%) | 13,590 |
| 13 Nov 2012 | INR | 74.4 | 76.9 | 74.4 | 75.6 | 7.56 | +1.2 (+1.61%) | 4,481 |
| 12 Nov 2012 | INR | 73.55 | 78 | 73.55 | 74.4 | 7.44 | -1.5 (-1.98%) | 6,164 |
