| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 3.84 | 3.9 | 3.81 | 3.87 | 3.87 | +0.07 (+1.84%) | 46,552 |
| 8 Nov 2012 | INR | 3.8 | 3.82 | 3.76 | 3.8 | 3.8 | -0.01 (-0.26%) | 41,719 |
| 7 Nov 2012 | INR | 3.8 | 3.87 | 3.8 | 3.81 | 3.81 | +0.01 (+0.26%) | 61,420 |
| 6 Nov 2012 | INR | 3.85 | 3.87 | 3.8 | 3.8 | 3.8 | -0.03 (-0.78%) | 41,757 |
| 5 Nov 2012 | INR | 3.7 | 3.87 | 3.65 | 3.83 | 3.83 | +0.08 (+2.13%) | 60,803 |
| 2 Nov 2012 | INR | 3.75 | 3.85 | 3.72 | 3.75 | 3.75 | -0.01 (-0.27%) | 35,226 |
| 1 Nov 2012 | INR | 3.71 | 3.82 | 3.71 | 3.76 | 3.76 | +0.02 (+0.53%) | 34,890 |
| 31 Oct 2012 | INR | 3.75 | 3.9 | 3.62 | 3.74 | 3.74 | -0.01 (-0.27%) | 56,023 |
| 30 Oct 2012 | INR | 3.85 | 3.85 | 3.5 | 3.75 | 3.75 | -0.05 (-1.32%) | 63,996 |
| 29 Oct 2012 | INR | 3.8 | 3.84 | 3.75 | 3.8 | 3.8 | +0.04 (+1.06%) | 33,067 |
| 26 Oct 2012 | INR | 3.8 | 3.87 | 3.71 | 3.76 | 3.76 | -0.04 (-1.05%) | 44,582 |
| 25 Oct 2012 | INR | 3.9 | 3.92 | 3.79 | 3.8 | 3.8 | -0.1 (-2.56%) | 93,744 |
| 23 Oct 2012 | INR | 3.9 | 3.99 | 3.88 | 3.9 | 3.9 | -0.06 (-1.52%) | 30,940 |
| 22 Oct 2012 | INR | 3.95 | 4.02 | 3.9 | 3.96 | 3.96 | +0.05 (+1.28%) | 63,865 |
| 19 Oct 2012 | INR | 4 | 4.04 | 3.89 | 3.91 | 3.91 | -0.07 (-1.76%) | 60,487 |
| 18 Oct 2012 | INR | 4 | 4.07 | 3.98 | 3.98 | 3.98 | -0.04 (-1.00%) | 39,395 |
| 17 Oct 2012 | INR | 4.14 | 4.14 | 3.98 | 4.02 | 4.02 | +0.01 (+0.25%) | 82,684 |
| 16 Oct 2012 | INR | 4.12 | 4.13 | 3.99 | 4.01 | 4.01 | -0.1 (-2.43%) | 51,604 |
| 15 Oct 2012 | INR | 4.15 | 4.2 | 4.02 | 4.11 | 4.11 | +0.06 (+1.48%) | 130,740 |
| 12 Oct 2012 | INR | 3.95 | 4.25 | 3.95 | 4.05 | 4.05 | +0.06 (+1.50%) | 269,593 |
| 11 Oct 2012 | INR | 4 | 4.02 | 3.87 | 3.99 | 3.99 | +0.06 (+1.53%) | 95,683 |
| 10 Oct 2012 | INR | 4 | 4.02 | 3.92 | 3.93 | 3.93 | -0.1 (-2.48%) | 46,591 |
| 9 Oct 2012 | INR | 3.92 | 4.12 | 3.92 | 4.03 | 4.03 | +0.07 (+1.77%) | 62,598 |
| 8 Oct 2012 | INR | 3.96 | 4.05 | 3.93 | 3.96 | 3.96 | +0.02 (+0.51%) | 86,455 |
| 5 Oct 2012 | INR | 4.02 | 4.07 | 3.91 | 3.94 | 3.94 | -0.07 (-1.75%) | 71,484 |
| 4 Oct 2012 | INR | 4.05 | 4.1 | 4 | 4.01 | 4.01 | -0.01 (-0.25%) | 87,447 |
| 3 Oct 2012 | INR | 4 | 4.1 | 3.96 | 4.02 | 4.02 | +0.06 (+1.52%) | 66,312 |
| 1 Oct 2012 | INR | 3.95 | 4.1 | 3.92 | 3.96 | 3.96 | +0.03 (+0.76%) | 160,777 |
| 28 Sep 2012 | INR | 4.05 | 4.09 | 3.91 | 3.93 | 3.93 | -0.06 (-1.50%) | 117,575 |
| 27 Sep 2012 | INR | 3.96 | 4.05 | 3.92 | 3.99 | 3.99 | +0.06 (+1.53%) | 87,905 |
