| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 53.9 | 54.9 | 53.1 | 53.25 | 53.25 | -0.3 (-0.56%) | 33,386 |
| 8 Nov 2012 | INR | 53.5 | 54 | 53.25 | 53.55 | 53.55 | -0.15 (-0.28%) | 9,696 |
| 7 Nov 2012 | INR | 53.5 | 54.65 | 46.7 | 53.7 | 53.7 | +0.25 (+0.47%) | 41,423 |
| 6 Nov 2012 | INR | 53.5 | 53.9 | 53.2 | 53.45 | 53.45 | +0.1 (+0.19%) | 9,873 |
| 5 Nov 2012 | INR | 54 | 54.55 | 53.05 | 53.35 | 53.35 | -0.5 (-0.93%) | 14,403 |
| 2 Nov 2012 | INR | 54.15 | 54.9 | 53.4 | 53.85 | 53.85 | 0.0 (0.0%) | 29,819 |
| 1 Nov 2012 | INR | 54.25 | 54.45 | 53.15 | 53.85 | 53.85 | -0.15 (-0.28%) | 12,969 |
| 31 Oct 2012 | INR | 53.8 | 54.45 | 53.25 | 54 | 54 | +0.55 (+1.03%) | 23,580 |
| 30 Oct 2012 | INR | 52.8 | 55.3 | 52.75 | 53.45 | 53.45 | +0.65 (+1.23%) | 57,896 |
| 29 Oct 2012 | INR | 54 | 54.4 | 52.5 | 52.8 | 52.8 | -0.8 (-1.49%) | 16,312 |
| 26 Oct 2012 | INR | 53.9 | 54.15 | 53.1 | 53.6 | 53.6 | -0.05 (-0.09%) | 13,389 |
| 25 Oct 2012 | INR | 54.9 | 54.95 | 53.55 | 53.65 | 53.65 | -0.85 (-1.56%) | 20,839 |
| 23 Oct 2012 | INR | 57.3 | 57.3 | 54.4 | 54.5 | 54.5 | -1.25 (-2.24%) | 34,655 |
| 22 Oct 2012 | INR | 55.25 | 58 | 55.25 | 55.75 | 55.75 | +0.1 (+0.18%) | 63,788 |
| 19 Oct 2012 | INR | 55.65 | 56.7 | 55.4 | 55.65 | 55.65 | -0.4 (-0.71%) | 25,397 |
| 18 Oct 2012 | INR | 55.4 | 56.8 | 55 | 56.05 | 56.05 | +0.8 (+1.45%) | 49,299 |
| 17 Oct 2012 | INR | 56.45 | 56.45 | 55 | 55.25 | 55.25 | -0.4 (-0.72%) | 22,430 |
| 16 Oct 2012 | INR | 57.3 | 57.9 | 55.2 | 55.65 | 55.65 | -1.65 (-2.88%) | 54,836 |
| 15 Oct 2012 | INR | 57.85 | 58.35 | 57.1 | 57.3 | 57.3 | -0.5 (-0.87%) | 43,432 |
| 12 Oct 2012 | INR | 59 | 60.4 | 57 | 57.8 | 57.8 | -1.35 (-2.28%) | 109,028 |
| 11 Oct 2012 | INR | 57.9 | 60.4 | 56.15 | 59.15 | 59.15 | +1.65 (+2.87%) | 156,865 |
| 10 Oct 2012 | INR | 57.8 | 59.25 | 57.25 | 57.5 | 57.5 | -0.3 (-0.52%) | 62,063 |
| 9 Oct 2012 | INR | 58.9 | 60.5 | 57.55 | 57.8 | 57.8 | +0.05 (+0.09%) | 92,673 |
| 8 Oct 2012 | INR | 56.7 | 59.4 | 55.45 | 57.75 | 57.75 | +1.1 (+1.94%) | 90,571 |
| 5 Oct 2012 | INR | 59.2 | 59.5 | 56.3 | 56.65 | 56.65 | -1.2 (-2.07%) | 58,128 |
| 4 Oct 2012 | INR | 58.5 | 59.95 | 57.6 | 57.85 | 57.85 | +0.45 (+0.78%) | 144,599 |
| 3 Oct 2012 | INR | 59 | 60.1 | 56.45 | 57.4 | 57.4 | -0.3 (-0.52%) | 127,972 |
| 1 Oct 2012 | INR | 57.15 | 59.15 | 57 | 57.7 | 57.7 | +2 (+3.59%) | 109,169 |
| 28 Sep 2012 | INR | 55.6 | 57.7 | 55.5 | 55.7 | 55.7 | +0.15 (+0.27%) | 65,571 |
| 27 Sep 2012 | INR | 55.95 | 56.5 | 55.45 | 55.55 | 55.55 | +0.1 (+0.18%) | 29,245 |
