| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 29.75 | 30.25 | 28.8 | 29 | 29 | -0.8 (-2.68%) | 203,308 |
| 8 Nov 2012 | INR | 28.4 | 30.65 | 28.4 | 29.8 | 29.8 | +0.85 (+2.94%) | 858,401 |
| 7 Nov 2012 | INR | 28.5 | 29.45 | 28.35 | 28.95 | 28.95 | +0.55 (+1.94%) | 278,357 |
| 6 Nov 2012 | INR | 28.65 | 28.8 | 28.1 | 28.4 | 28.4 | -0.1 (-0.35%) | 176,691 |
| 5 Nov 2012 | INR | 28.75 | 28.95 | 28.35 | 28.5 | 28.5 | -0.2 (-0.70%) | 147,879 |
| 2 Nov 2012 | INR | 29.9 | 29.9 | 28.65 | 28.7 | 28.7 | -0.55 (-1.88%) | 222,452 |
| 1 Nov 2012 | INR | 28.45 | 30.1 | 28.15 | 29.25 | 29.25 | +1.1 (+3.91%) | 384,382 |
| 31 Oct 2012 | INR | 28 | 28.5 | 27.85 | 28.15 | 28.15 | 0.0 (0.0%) | 193,114 |
| 30 Oct 2012 | INR | 28.65 | 29.55 | 28.1 | 28.15 | 28.15 | -0.6 (-2.09%) | 176,950 |
| 29 Oct 2012 | INR | 29.4 | 29.7 | 28.65 | 28.75 | 28.75 | -0.45 (-1.54%) | 143,163 |
| 26 Oct 2012 | INR | 30.35 | 30.35 | 29.1 | 29.2 | 29.2 | -1.1 (-3.63%) | 165,945 |
| 25 Oct 2012 | INR | 30.3 | 31.25 | 29.6 | 30.3 | 30.3 | +0.2 (+0.66%) | 343,253 |
| 23 Oct 2012 | INR | 30.7 | 30.85 | 30 | 30.1 | 30.1 | -0.55 (-1.79%) | 201,142 |
| 22 Oct 2012 | INR | 31 | 31.35 | 30.55 | 30.65 | 30.65 | -0.55 (-1.76%) | 179,279 |
| 19 Oct 2012 | INR | 31.9 | 32.1 | 31.1 | 31.2 | 31.2 | -0.65 (-2.04%) | 221,406 |
| 18 Oct 2012 | INR | 32.15 | 32.3 | 31.65 | 31.85 | 31.85 | +0.2 (+0.63%) | 206,622 |
| 17 Oct 2012 | INR | 32.55 | 32.8 | 31.4 | 31.65 | 31.65 | -0.6 (-1.86%) | 201,975 |
| 16 Oct 2012 | INR | 34.55 | 34.6 | 32.05 | 32.25 | 32.25 | -1.4 (-4.16%) | 320,018 |
| 15 Oct 2012 | INR | 32.95 | 34.1 | 32.55 | 33.65 | 33.65 | +0.7 (+2.12%) | 555,226 |
| 12 Oct 2012 | INR | 33.4 | 34.5 | 32.7 | 32.95 | 32.95 | -0.3 (-0.90%) | 1,128,771 |
| 11 Oct 2012 | INR | 32.8 | 33.7 | 31.15 | 33.25 | 33.25 | +0.8 (+2.47%) | 743,789 |
| 10 Oct 2012 | INR | 32.9 | 34.25 | 32.1 | 32.45 | 32.45 | -0.75 (-2.26%) | 1,315,444 |
| 9 Oct 2012 | INR | 31 | 33.6 | 30.6 | 33.2 | 33.2 | +2.65 (+8.67%) | 1,557,649 |
| 8 Oct 2012 | INR | 30.1 | 31.4 | 29.65 | 30.55 | 30.55 | +0.65 (+2.17%) | 406,940 |
| 5 Oct 2012 | INR | 31.85 | 31.95 | 28.8 | 29.9 | 29.9 | -1.55 (-4.93%) | 472,052 |
| 4 Oct 2012 | INR | 31.6 | 32.65 | 31.2 | 31.45 | 31.45 | +0.1 (+0.32%) | 423,706 |
| 3 Oct 2012 | INR | 32.1 | 32.4 | 31.2 | 31.35 | 31.35 | -0.7 (-2.18%) | 395,345 |
| 1 Oct 2012 | INR | 31.8 | 33.1 | 31.4 | 32.05 | 32.05 | +0.55 (+1.75%) | 790,338 |
| 28 Sep 2012 | INR | 28.8 | 32.65 | 28.5 | 31.5 | 31.5 | +3 (+10.53%) | 2,180,365 |
| 27 Sep 2012 | INR | 28.2 | 29 | 28.2 | 28.5 | 28.5 | +0.1 (+0.35%) | 198,123 |
