| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 84 | 85 | 82.75 | 83.25 | 83.25 | -1 (-1.19%) | 170,395 |
| 8 Nov 2012 | INR | 82.1 | 84.75 | 81.5 | 84.25 | 84.25 | +0.85 (+1.02%) | 367,977 |
| 7 Nov 2012 | INR | 83.05 | 84.25 | 82.9 | 83.4 | 83.4 | +0.3 (+0.36%) | 140,757 |
| 6 Nov 2012 | INR | 83.55 | 83.8 | 81.8 | 83.1 | 83.1 | +0.75 (+0.91%) | 195,771 |
| 5 Nov 2012 | INR | 84.45 | 84.85 | 81.75 | 82.35 | 82.35 | -1.95 (-2.31%) | 223,174 |
| 2 Nov 2012 | INR | 84.1 | 85.3 | 83.75 | 84.3 | 84.3 | +0.95 (+1.14%) | 472,719 |
| 1 Nov 2012 | INR | 81.75 | 83.75 | 80.8 | 83.35 | 83.35 | +1.85 (+2.27%) | 328,988 |
| 31 Oct 2012 | INR | 82.3 | 82.65 | 79.85 | 81.5 | 81.5 | -0.65 (-0.79%) | 327,372 |
| 30 Oct 2012 | INR | 83 | 84 | 81.15 | 82.15 | 82.15 | -1 (-1.20%) | 337,398 |
| 29 Oct 2012 | INR | 81.95 | 84.1 | 81.85 | 83.15 | 83.15 | +1.65 (+2.02%) | 435,346 |
| 26 Oct 2012 | INR | 82.05 | 83.4 | 80.8 | 81.5 | 81.5 | 0.0 (0.0%) | 390,387 |
| 25 Oct 2012 | INR | 78.1 | 82.6 | 76.85 | 81.5 | 81.5 | +3.45 (+4.42%) | 742,915 |
| 23 Oct 2012 | INR | 79.15 | 80.3 | 76.7 | 78.05 | 78.05 | -0.45 (-0.57%) | 1,124,480 |
| 22 Oct 2012 | INR | 79 | 79.2 | 77.35 | 78.5 | 78.5 | -0.5 (-0.63%) | 273,364 |
| 19 Oct 2012 | INR | 77.25 | 79.8 | 76.8 | 79 | 79 | +1.9 (+2.46%) | 599,371 |
| 18 Oct 2012 | INR | 76.5 | 77.55 | 75.85 | 77.1 | 77.1 | +1.2 (+1.58%) | 357,695 |
| 17 Oct 2012 | INR | 74.35 | 76.55 | 74.15 | 75.9 | 75.9 | +2.05 (+2.78%) | 215,526 |
| 16 Oct 2012 | INR | 76.05 | 76.75 | 73.25 | 73.85 | 73.85 | -1.9 (-2.51%) | 249,425 |
| 15 Oct 2012 | INR | 77.4 | 77.4 | 75.55 | 75.75 | 75.75 | -0.85 (-1.11%) | 133,658 |
| 12 Oct 2012 | INR | 77.4 | 78.5 | 76 | 76.6 | 76.6 | -1 (-1.29%) | 252,434 |
| 11 Oct 2012 | INR | 76.6 | 78.4 | 75.4 | 77.6 | 77.6 | +1.05 (+1.37%) | 328,408 |
| 10 Oct 2012 | INR | 77.35 | 78.25 | 75.4 | 76.55 | 76.55 | -1.15 (-1.48%) | 298,429 |
| 9 Oct 2012 | INR | 77.9 | 78.85 | 77.35 | 77.7 | 77.7 | +0.4 (+0.52%) | 283,747 |
| 8 Oct 2012 | INR | 78.5 | 78.8 | 76.8 | 77.3 | 77.3 | -1.1 (-1.40%) | 382,484 |
| 5 Oct 2012 | INR | 81.9 | 81.9 | 76.85 | 78.4 | 78.4 | -2.05 (-2.55%) | 449,571 |
| 4 Oct 2012 | INR | 81.95 | 82.75 | 80.25 | 80.45 | 80.45 | -1.05 (-1.29%) | 234,208 |
| 3 Oct 2012 | INR | 82.8 | 83 | 80.65 | 81.5 | 81.5 | -0.7 (-0.85%) | 300,137 |
| 1 Oct 2012 | INR | 80.25 | 83.45 | 80.1 | 82.2 | 82.2 | +2.35 (+2.94%) | 545,833 |
| 28 Sep 2012 | INR | 80.1 | 82 | 79.2 | 79.85 | 79.85 | +1.2 (+1.53%) | 690,151 |
| 27 Sep 2012 | INR | 78.4 | 80.25 | 77 | 78.65 | 78.65 | +0.25 (+0.32%) | 926,410 |
