| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2012 | INR | 35.55 | 35.85 | 34.8 | 34.85 | 34.85 | -1.4 (-3.86%) | 11,833 |
| 7 Nov 2012 | INR | 37.15 | 37.95 | 35.6 | 36.25 | 36.25 | -0.8 (-2.16%) | 24,687 |
| 6 Nov 2012 | INR | 33.65 | 39.95 | 33.65 | 37.05 | 37.05 | +3 (+8.81%) | 383,615 |
| 5 Nov 2012 | INR | 33.95 | 34.25 | 33.95 | 34.05 | 34.05 | -0.55 (-1.59%) | 777 |
| 2 Nov 2012 | INR | 33 | 35.9 | 32.75 | 34.6 | 34.6 | +1.45 (+4.37%) | 85,967 |
| 1 Nov 2012 | INR | 33 | 33.75 | 32.55 | 33.15 | 33.15 | +0.15 (+0.45%) | 80,883 |
| 31 Oct 2012 | INR | 33.45 | 33.45 | 32.65 | 33 | 33 | +0.25 (+0.76%) | 9,278 |
| 30 Oct 2012 | INR | 33.25 | 33.25 | 32.6 | 32.75 | 32.75 | -0.6 (-1.80%) | 1,129 |
| 29 Oct 2012 | INR | 34.45 | 34.45 | 33.3 | 33.35 | 33.35 | -1 (-2.91%) | 411 |
| 26 Oct 2012 | INR | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | +0.45 (+1.33%) | 1 |
| 25 Oct 2012 | INR | 34.2 | 35 | 33.6 | 33.9 | 33.9 | -0.3 (-0.88%) | 2,789 |
| 23 Oct 2012 | INR | 34.8 | 34.8 | 34.05 | 34.2 | 34.2 | +0.6 (+1.79%) | 339 |
| 22 Oct 2012 | INR | 33.75 | 35.95 | 33.05 | 33.6 | 33.6 | -0.4 (-1.18%) | 1,922 |
| 19 Oct 2012 | INR | 34.9 | 34.9 | 34 | 34 | 34 | -0.65 (-1.88%) | 256 |
| 18 Oct 2012 | INR | 34.4 | 34.65 | 33.2 | 34.65 | 34.65 | +0.55 (+1.61%) | 351 |
| 17 Oct 2012 | INR | 34.75 | 34.75 | 33.75 | 34.1 | 34.1 | +0.1 (+0.29%) | 917 |
| 16 Oct 2012 | INR | 33.85 | 34.5 | 33.85 | 34 | 34 | +0.2 (+0.59%) | 643 |
| 15 Oct 2012 | INR | 33.8 | 34.6 | 33.7 | 33.8 | 33.8 | +0.15 (+0.45%) | 626 |
| 12 Oct 2012 | INR | 33.8 | 34.65 | 33.6 | 33.65 | 33.65 | -0.35 (-1.03%) | 1,113 |
| 11 Oct 2012 | INR | 33.6 | 34 | 33.2 | 34 | 34 | +0.35 (+1.04%) | 497 |
| 10 Oct 2012 | INR | 33.95 | 33.95 | 33.6 | 33.65 | 33.65 | -0.35 (-1.03%) | 412 |
| 9 Oct 2012 | INR | 34.25 | 34.45 | 33.85 | 34 | 34 | -0.15 (-0.44%) | 1,087 |
| 8 Oct 2012 | INR | 35.2 | 35.5 | 34 | 34.15 | 34.15 | -0.35 (-1.01%) | 1,162 |
| 5 Oct 2012 | INR | 34.6 | 35.3 | 33.65 | 34.5 | 34.5 | -0.4 (-1.15%) | 2,772 |
| 4 Oct 2012 | INR | 34.35 | 35.4 | 34.3 | 34.9 | 34.9 | -0.1 (-0.29%) | 2,141 |
| 3 Oct 2012 | INR | 34.65 | 35.4 | 34.65 | 35 | 35 | +0.25 (+0.72%) | 2,933 |
| 1 Oct 2012 | INR | 34.65 | 35.3 | 34.3 | 34.75 | 34.75 | +0.1 (+0.29%) | 3,230 |
| 28 Sep 2012 | INR | 34.2 | 35 | 33.75 | 34.65 | 34.65 | +0.35 (+1.02%) | 2,439 |
| 27 Sep 2012 | INR | 35.7 | 36 | 34 | 34.3 | 34.3 | -1.05 (-2.97%) | 2,645 |
| 26 Sep 2012 | INR | 34.55 | 35.45 | 34.5 | 35.35 | 35.35 | +0.85 (+2.46%) | 3,336 |
