| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 27.8 | 27.8 | 26.75 | 26.85 | 26.85 | -0.65 (-2.36%) | 318,641 |
| 8 Nov 2012 | INR | 27.4 | 28.15 | 27.05 | 27.5 | 27.5 | +0.2 (+0.73%) | 1,079,760 |
| 7 Nov 2012 | INR | 26.7 | 27.5 | 26.45 | 27.3 | 27.3 | +0.8 (+3.02%) | 654,895 |
| 6 Nov 2012 | INR | 26.7 | 26.9 | 26.4 | 26.5 | 26.5 | -0.15 (-0.56%) | 245,344 |
| 5 Nov 2012 | INR | 26.5 | 27.05 | 26.45 | 26.65 | 26.65 | +0.05 (+0.19%) | 292,521 |
| 2 Nov 2012 | INR | 26.8 | 27.25 | 26.5 | 26.6 | 26.6 | 0.0 (0.0%) | 512,537 |
| 1 Nov 2012 | INR | 26.25 | 27.3 | 26.1 | 26.6 | 26.6 | +0.35 (+1.33%) | 704,750 |
| 31 Oct 2012 | INR | 26.75 | 28.25 | 26 | 26.25 | 26.25 | -0.45 (-1.69%) | 1,482,312 |
| 30 Oct 2012 | INR | 27.5 | 27.5 | 26.55 | 26.7 | 26.7 | -0.75 (-2.73%) | 462,142 |
| 29 Oct 2012 | INR | 28.45 | 28.45 | 27.25 | 27.45 | 27.45 | -0.5 (-1.79%) | 387,009 |
| 26 Oct 2012 | INR | 28.4 | 28.75 | 27.9 | 27.95 | 27.95 | -0.05 (-0.18%) | 529,833 |
| 25 Oct 2012 | INR | 28.6 | 28.65 | 27.9 | 28 | 28 | -0.5 (-1.75%) | 364,306 |
| 23 Oct 2012 | INR | 29.15 | 29.15 | 28.35 | 28.5 | 28.5 | -0.2 (-0.70%) | 427,506 |
| 22 Oct 2012 | INR | 29.5 | 29.6 | 28.65 | 28.7 | 28.7 | +0.3 (+1.06%) | 743,199 |
| 19 Oct 2012 | INR | 29.35 | 29.65 | 28.25 | 28.4 | 28.4 | -0.85 (-2.91%) | 1,062,480 |
| 18 Oct 2012 | INR | 28.1 | 31.2 | 27.5 | 29.25 | 29.25 | +1 (+3.54%) | 3,884,026 |
| 17 Oct 2012 | INR | 28.5 | 28.8 | 28 | 28.25 | 28.25 | -0.15 (-0.53%) | 447,995 |
| 16 Oct 2012 | INR | 29.1 | 29.3 | 28.35 | 28.4 | 28.4 | -0.45 (-1.56%) | 449,141 |
| 15 Oct 2012 | INR | 29.3 | 29.35 | 28.75 | 28.85 | 28.85 | -0.2 (-0.69%) | 443,870 |
| 12 Oct 2012 | INR | 29.3 | 29.8 | 28.85 | 29.05 | 29.05 | -0.35 (-1.19%) | 563,380 |
| 11 Oct 2012 | INR | 29.1 | 29.75 | 28.8 | 29.4 | 29.4 | +0.35 (+1.20%) | 696,056 |
| 10 Oct 2012 | INR | 29.3 | 30.1 | 28.95 | 29.05 | 29.05 | -0.35 (-1.19%) | 827,175 |
| 9 Oct 2012 | INR | 30.45 | 30.45 | 29.25 | 29.4 | 29.4 | -0.8 (-2.65%) | 998,402 |
| 8 Oct 2012 | INR | 30.3 | 31.45 | 29.35 | 30.2 | 30.2 | -0.1 (-0.33%) | 2,452,165 |
| 5 Oct 2012 | INR | 31.85 | 31.95 | 30.05 | 30.3 | 30.3 | -1.25 (-3.96%) | 1,163,051 |
| 4 Oct 2012 | INR | 32.4 | 32.65 | 31.4 | 31.55 | 31.55 | -0.7 (-2.17%) | 901,627 |
| 3 Oct 2012 | INR | 32.3 | 32.9 | 31.5 | 32.25 | 32.25 | +0.4 (+1.26%) | 1,126,913 |
| 1 Oct 2012 | INR | 32.5 | 32.85 | 31.5 | 31.85 | 31.85 | -0.6 (-1.85%) | 964,435 |
| 28 Sep 2012 | INR | 34 | 34 | 32.1 | 32.45 | 32.45 | -0.35 (-1.07%) | 3,371,150 |
| 27 Sep 2012 | INR | 38.7 | 39 | 32.2 | 32.8 | 32.8 | -5.9 (-15.25%) | 11,856,387 |
