| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 80.1 | 84.3 | 80 | 80.15 | 80.15 | -1 (-1.23%) | 159,124 |
| 8 Nov 2012 | INR | 77.35 | 81.95 | 77.25 | 81.15 | 81.15 | +2.85 (+3.64%) | 78,055 |
| 7 Nov 2012 | INR | 79.5 | 81.4 | 77.8 | 78.3 | 78.3 | -0.25 (-0.32%) | 38,859 |
| 6 Nov 2012 | INR | 77.2 | 80 | 76.5 | 78.55 | 78.55 | +1.9 (+2.48%) | 132,661 |
| 5 Nov 2012 | INR | 77.9 | 79.4 | 75.9 | 76.65 | 76.65 | -0.65 (-0.84%) | 24,421 |
| 2 Nov 2012 | INR | 77.9 | 80.55 | 75.6 | 77.3 | 77.3 | +0.05 (+0.06%) | 52,987 |
| 1 Nov 2012 | INR | 76.45 | 77.8 | 75.6 | 77.25 | 77.25 | +0.1 (+0.13%) | 99,441 |
| 31 Oct 2012 | INR | 79.5 | 79.5 | 76.15 | 77.15 | 77.15 | -1.75 (-2.22%) | 35,286 |
| 30 Oct 2012 | INR | 80.25 | 80.6 | 78 | 78.9 | 78.9 | -1.1 (-1.38%) | 19,134 |
| 29 Oct 2012 | INR | 82 | 84 | 78.15 | 80 | 80 | -1.95 (-2.38%) | 40,608 |
| 26 Oct 2012 | INR | 83.7 | 83.7 | 80.2 | 81.95 | 81.95 | -0.75 (-0.91%) | 27,393 |
| 25 Oct 2012 | INR | 82.65 | 84.3 | 81.05 | 82.7 | 82.7 | +0.8 (+0.98%) | 48,745 |
| 23 Oct 2012 | INR | 80.35 | 83.7 | 80.35 | 81.9 | 81.9 | -0.6 (-0.73%) | 43,963 |
| 22 Oct 2012 | INR | 84.25 | 84.4 | 82.25 | 82.5 | 82.5 | -1.7 (-2.02%) | 48,370 |
| 19 Oct 2012 | INR | 84.3 | 86.5 | 83.55 | 84.2 | 84.2 | -0.35 (-0.41%) | 81,186 |
| 18 Oct 2012 | INR | 85.8 | 86.2 | 84.15 | 84.55 | 84.55 | -0.5 (-0.59%) | 61,734 |
| 17 Oct 2012 | INR | 88.35 | 88.55 | 84 | 85.05 | 85.05 | -2.3 (-2.63%) | 643,282 |
| 16 Oct 2012 | INR | 84.1 | 88.15 | 84.1 | 87.35 | 87.35 | +4.05 (+4.86%) | 592,133 |
| 15 Oct 2012 | INR | 80.5 | 83.9 | 80.35 | 83.3 | 83.3 | +4.3 (+5.44%) | 152,680 |
| 12 Oct 2012 | INR | 77.5 | 80.2 | 77.4 | 79 | 79 | +1.55 (+2.00%) | 51,531 |
| 11 Oct 2012 | INR | 77 | 79 | 76.05 | 77.45 | 77.45 | +1.45 (+1.91%) | 55,984 |
| 10 Oct 2012 | INR | 72.1 | 77 | 72.1 | 76 | 76 | -0.4 (-0.52%) | 20,364 |
| 9 Oct 2012 | INR | 75.55 | 78.6 | 75.55 | 76.4 | 76.4 | +1.25 (+1.66%) | 60,407 |
| 8 Oct 2012 | INR | 77.5 | 78.5 | 74.75 | 75.15 | 75.15 | -2 (-2.59%) | 41,761 |
| 5 Oct 2012 | INR | 77.5 | 77.95 | 73.75 | 77.15 | 77.15 | 0.0 (0.0%) | 89,385 |
| 4 Oct 2012 | INR | 80.7 | 80.8 | 76 | 77.15 | 77.15 | -2.5 (-3.14%) | 75,489 |
| 3 Oct 2012 | INR | 75.25 | 80.85 | 75.1 | 79.65 | 79.65 | +4.85 (+6.48%) | 216,534 |
| 1 Oct 2012 | INR | 74.5 | 75.4 | 73.5 | 74.8 | 74.8 | +0.75 (+1.01%) | 35,097 |
| 28 Sep 2012 | INR | 74.5 | 75.55 | 73.3 | 74.05 | 74.05 | -0.05 (-0.07%) | 58,417 |
| 27 Sep 2012 | INR | 72.5 | 75 | 72.5 | 74.1 | 74.1 | +2.3 (+3.20%) | 179,619 |
