| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 74.8 | 74.8 | 73.6 | 73.95 | 73.95 | -0.2 (-0.27%) | 10,805 |
| 8 Nov 2012 | INR | 74.15 | 74.65 | 73.1 | 74.15 | 74.15 | +0.35 (+0.47%) | 15,454 |
| 7 Nov 2012 | INR | 74.65 | 75.2 | 73.65 | 73.8 | 73.8 | -0.95 (-1.27%) | 29,540 |
| 6 Nov 2012 | INR | 74.95 | 75 | 74.2 | 74.75 | 74.75 | +0.55 (+0.74%) | 11,175 |
| 5 Nov 2012 | INR | 74.05 | 74.9 | 73.75 | 74.2 | 74.2 | -0.1 (-0.13%) | 10,915 |
| 2 Nov 2012 | INR | 75 | 75.7 | 74 | 74.3 | 74.3 | -0.15 (-0.20%) | 9,023 |
| 1 Nov 2012 | INR | 75.6 | 75.6 | 74.15 | 74.45 | 74.45 | -0.2 (-0.27%) | 7,624 |
| 31 Oct 2012 | INR | 74.35 | 75.8 | 72.25 | 74.65 | 74.65 | -0.65 (-0.86%) | 27,265 |
| 30 Oct 2012 | INR | 78 | 78 | 74 | 75.3 | 75.3 | -1.3 (-1.70%) | 20,503 |
| 29 Oct 2012 | INR | 75.5 | 76.9 | 75 | 76.6 | 76.6 | +1.1 (+1.46%) | 26,428 |
| 26 Oct 2012 | INR | 76.2 | 76.6 | 74.95 | 75.5 | 75.5 | -0.7 (-0.92%) | 15,263 |
| 25 Oct 2012 | INR | 74.05 | 76.8 | 74.05 | 76.2 | 76.2 | +2.2 (+2.97%) | 36,337 |
| 23 Oct 2012 | INR | 72.5 | 74.4 | 72.15 | 74 | 74 | +1.55 (+2.14%) | 21,821 |
| 22 Oct 2012 | INR | 73.5 | 73.95 | 71 | 72.45 | 72.45 | -1.95 (-2.62%) | 69,900 |
| 19 Oct 2012 | INR | 76.9 | 76.9 | 74 | 74.4 | 74.4 | -2.45 (-3.19%) | 32,293 |
| 18 Oct 2012 | INR | 75.8 | 78 | 74.95 | 76.85 | 76.85 | +1.6 (+2.13%) | 30,575 |
| 17 Oct 2012 | INR | 75.3 | 76 | 74.9 | 75.25 | 75.25 | -0.05 (-0.07%) | 20,765 |
| 16 Oct 2012 | INR | 75.9 | 76.7 | 75.05 | 75.3 | 75.3 | -0.45 (-0.59%) | 29,957 |
| 15 Oct 2012 | INR | 76.9 | 77 | 75.2 | 75.75 | 75.75 | -1.15 (-1.50%) | 28,909 |
| 12 Oct 2012 | INR | 77.6 | 78.85 | 76.5 | 76.9 | 76.9 | -0.85 (-1.09%) | 58,795 |
| 11 Oct 2012 | INR | 76.95 | 79.45 | 76 | 77.75 | 77.75 | +1.8 (+2.37%) | 183,132 |
| 10 Oct 2012 | INR | 74.9 | 76.55 | 73.4 | 75.95 | 75.95 | +0.7 (+0.93%) | 44,819 |
| 9 Oct 2012 | INR | 76.45 | 77.6 | 74.55 | 75.25 | 75.25 | -0.25 (-0.33%) | 98,380 |
| 8 Oct 2012 | INR | 77.65 | 77.85 | 74.8 | 75.5 | 75.5 | -1.25 (-1.63%) | 37,790 |
| 5 Oct 2012 | INR | 79.8 | 79.8 | 76.15 | 76.75 | 76.75 | -1.55 (-1.98%) | 35,150 |
| 4 Oct 2012 | INR | 81 | 81.8 | 78 | 78.3 | 78.3 | -1.35 (-1.69%) | 51,945 |
| 3 Oct 2012 | INR | 79.1 | 80.9 | 79.1 | 79.65 | 79.65 | -0.7 (-0.87%) | 27,355 |
| 1 Oct 2012 | INR | 80 | 81.9 | 79.3 | 80.35 | 80.35 | +1.15 (+1.45%) | 75,792 |
| 28 Sep 2012 | INR | 78.75 | 79.75 | 76 | 79.2 | 79.2 | +1.6 (+2.06%) | 74,499 |
| 27 Sep 2012 | INR | 78 | 79.1 | 76.7 | 77.6 | 77.6 | +0.65 (+0.84%) | 60,245 |
