| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 39.75 | 40.1 | 38.65 | 38.75 | 38.75 | -0.95 (-2.39%) | 120,561 |
| 8 Nov 2012 | INR | 39 | 40.45 | 38.9 | 39.7 | 39.7 | +0.55 (+1.40%) | 175,244 |
| 7 Nov 2012 | INR | 39.4 | 39.8 | 38.9 | 39.15 | 39.15 | -0.05 (-0.13%) | 169,694 |
| 6 Nov 2012 | INR | 39.6 | 40.35 | 39 | 39.2 | 39.2 | -0.05 (-0.13%) | 215,194 |
| 5 Nov 2012 | INR | 40.5 | 40.95 | 39.05 | 39.25 | 39.25 | -1.25 (-3.09%) | 305,951 |
| 2 Nov 2012 | INR | 43.5 | 43.7 | 40.1 | 40.5 | 40.5 | -2.85 (-6.57%) | 259,533 |
| 1 Nov 2012 | INR | 42.45 | 43.55 | 42.35 | 43.35 | 43.35 | +0.9 (+2.12%) | 1,061,773 |
| 31 Oct 2012 | INR | 43.15 | 43.7 | 42.2 | 42.45 | 42.45 | -0.95 (-2.19%) | 102,487 |
| 30 Oct 2012 | INR | 46.45 | 46.45 | 43.1 | 43.4 | 43.4 | -2.7 (-5.86%) | 182,821 |
| 29 Oct 2012 | INR | 44.6 | 46.8 | 43.7 | 46.1 | 46.1 | +1.6 (+3.60%) | 526,215 |
| 26 Oct 2012 | INR | 45.1 | 45.35 | 44.35 | 44.5 | 44.5 | -0.75 (-1.66%) | 46,154 |
| 25 Oct 2012 | INR | 45 | 45.9 | 44.7 | 45.25 | 45.25 | +0.5 (+1.12%) | 1,246,327 |
| 23 Oct 2012 | INR | 44.7 | 45.75 | 44.4 | 44.75 | 44.75 | +0.25 (+0.56%) | 89,847 |
| 22 Oct 2012 | INR | 45 | 45.2 | 44.35 | 44.5 | 44.5 | -0.45 (-1.00%) | 40,159 |
| 19 Oct 2012 | INR | 45.5 | 45.75 | 44.75 | 44.95 | 44.95 | -0.45 (-0.99%) | 60,532 |
| 18 Oct 2012 | INR | 44.75 | 45.8 | 44 | 45.4 | 45.4 | +1.1 (+2.48%) | 236,557 |
| 17 Oct 2012 | INR | 45 | 45.45 | 44.1 | 44.3 | 44.3 | -0.45 (-1.01%) | 57,892 |
| 16 Oct 2012 | INR | 43.7 | 46.25 | 43.65 | 44.75 | 44.75 | +0.65 (+1.47%) | 344,314 |
| 15 Oct 2012 | INR | 44.85 | 45.1 | 44 | 44.1 | 44.1 | -0.85 (-1.89%) | 74,782 |
| 12 Oct 2012 | INR | 44 | 46.75 | 43.55 | 44.95 | 44.95 | +1.4 (+3.21%) | 310,920 |
| 11 Oct 2012 | INR | 43.2 | 43.95 | 42.85 | 43.55 | 43.55 | +0.35 (+0.81%) | 39,825 |
| 10 Oct 2012 | INR | 43.9 | 43.9 | 43.1 | 43.2 | 43.2 | -0.65 (-1.48%) | 78,105 |
| 9 Oct 2012 | INR | 44.25 | 44.3 | 43.05 | 43.85 | 43.85 | +0.2 (+0.46%) | 116,210 |
| 8 Oct 2012 | INR | 43.55 | 44.7 | 43 | 43.65 | 43.65 | +0.2 (+0.46%) | 108,251 |
| 5 Oct 2012 | INR | 44.7 | 45.3 | 42.3 | 43.45 | 43.45 | -1.2 (-2.69%) | 130,182 |
| 4 Oct 2012 | INR | 45.15 | 45.45 | 44.4 | 44.65 | 44.65 | -0.15 (-0.33%) | 128,899 |
| 3 Oct 2012 | INR | 46.65 | 46.95 | 44.55 | 44.8 | 44.8 | -1.6 (-3.45%) | 166,869 |
| 1 Oct 2012 | INR | 43.75 | 46.6 | 43.65 | 46.4 | 46.4 | +3.1 (+7.16%) | 506,919 |
| 28 Sep 2012 | INR | 43.65 | 44.4 | 43 | 43.3 | 43.3 | 0.0 (0.0%) | 93,422 |
| 27 Sep 2012 | INR | 44.25 | 44.7 | 43.05 | 43.3 | 43.3 | -0.45 (-1.03%) | 254,929 |
