| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2012 | INR | 64.8 | 65.4 | 64.1 | 64.95 | 64.95 | 0.0 (0.0%) | 114,411 |
| 7 Nov 2012 | INR | 65.4 | 65.65 | 64.8 | 64.95 | 64.95 | 0.0 (0.0%) | 169,583 |
| 6 Nov 2012 | INR | 65.6 | 66.55 | 64.7 | 64.95 | 64.95 | -0.2 (-0.31%) | 355,641 |
| 5 Nov 2012 | INR | 65.05 | 65.6 | 64.8 | 65.15 | 65.15 | 0.0 (0.0%) | 67,124 |
| 2 Nov 2012 | INR | 60 | 66.05 | 60 | 65.15 | 65.15 | -0.15 (-0.23%) | 134,369 |
| 1 Nov 2012 | INR | 65.4 | 66 | 64.9 | 65.3 | 65.3 | +0.25 (+0.38%) | 132,662 |
| 31 Oct 2012 | INR | 65.4 | 66.4 | 64.5 | 65.05 | 65.05 | 0.0 (0.0%) | 134,864 |
| 30 Oct 2012 | INR | 65.2 | 65.5 | 64.45 | 65.05 | 65.05 | -0.05 (-0.08%) | 204,796 |
| 29 Oct 2012 | INR | 66.65 | 66.65 | 64.8 | 65.1 | 65.1 | -0.7 (-1.06%) | 131,218 |
| 26 Oct 2012 | INR | 66.75 | 66.8 | 65.6 | 65.8 | 65.8 | -0.25 (-0.38%) | 176,396 |
| 25 Oct 2012 | INR | 65.6 | 67.1 | 65.15 | 66.05 | 66.05 | +1.35 (+2.09%) | 326,903 |
| 23 Oct 2012 | INR | 64.8 | 66.7 | 62.9 | 64.7 | 64.7 | +0.55 (+0.86%) | 1,335,515 |
| 22 Oct 2012 | INR | 66.9 | 67.35 | 63.8 | 64.15 | 64.15 | -2.55 (-3.82%) | 267,919 |
| 19 Oct 2012 | INR | 67.45 | 67.75 | 66.6 | 66.7 | 66.7 | -0.75 (-1.11%) | 135,752 |
| 18 Oct 2012 | INR | 68 | 68 | 67.05 | 67.45 | 67.45 | -0.15 (-0.22%) | 122,158 |
| 17 Oct 2012 | INR | 68.05 | 68.8 | 66.75 | 67.6 | 67.6 | +0.4 (+0.60%) | 209,979 |
| 16 Oct 2012 | INR | 69.55 | 69.65 | 67 | 67.2 | 67.2 | -1.65 (-2.40%) | 165,429 |
| 15 Oct 2012 | INR | 70.1 | 70.95 | 68.5 | 68.85 | 68.85 | -1.75 (-2.48%) | 146,840 |
| 12 Oct 2012 | INR | 72 | 73 | 70.1 | 70.6 | 70.6 | -1.55 (-2.15%) | 126,005 |
| 11 Oct 2012 | INR | 71.85 | 72.5 | 71.5 | 72.15 | 72.15 | +0.75 (+1.05%) | 50,102 |
| 10 Oct 2012 | INR | 73 | 73.1 | 71.1 | 71.4 | 71.4 | -1.3 (-1.79%) | 72,187 |
| 9 Oct 2012 | INR | 73.75 | 74 | 72.5 | 72.7 | 72.7 | +0.05 (+0.07%) | 84,001 |
| 8 Oct 2012 | INR | 73.45 | 75 | 72.35 | 72.65 | 72.65 | -0.6 (-0.82%) | 79,943 |
| 5 Oct 2012 | INR | 75.05 | 75.35 | 72.5 | 73.25 | 73.25 | -1.5 (-2.01%) | 111,344 |
| 4 Oct 2012 | INR | 74.15 | 75.65 | 74.1 | 74.75 | 74.75 | +0.75 (+1.01%) | 156,668 |
| 3 Oct 2012 | INR | 74.7 | 74.9 | 73.35 | 74 | 74 | -0.15 (-0.20%) | 92,032 |
| 1 Oct 2012 | INR | 73 | 74.8 | 72.7 | 74.15 | 74.15 | +1.6 (+2.21%) | 95,047 |
| 28 Sep 2012 | INR | 72 | 73.7 | 72 | 72.55 | 72.55 | +1.5 (+2.11%) | 141,790 |
| 27 Sep 2012 | INR | 73 | 73 | 70.7 | 71.05 | 71.05 | -1.1 (-1.52%) | 196,264 |
| 26 Sep 2012 | INR | 75 | 75 | 71.7 | 72.15 | 72.15 | -1.2 (-1.64%) | 162,206 |
