| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 79.6 | 81.4 | 78.1 | 79.3 | 79.3 | +0.15 (+0.19%) | 158,130 |
| 8 Nov 2012 | INR | 79.45 | 79.75 | 78.6 | 79.15 | 79.15 | -1.05 (-1.31%) | 74,701 |
| 7 Nov 2012 | INR | 79.85 | 81 | 79 | 80.2 | 80.2 | +0.8 (+1.01%) | 121,216 |
| 6 Nov 2012 | INR | 80 | 80 | 78.7 | 79.4 | 79.4 | -0.7 (-0.87%) | 79,591 |
| 5 Nov 2012 | INR | 80.45 | 81.2 | 78.3 | 80.1 | 80.1 | -0.25 (-0.31%) | 143,814 |
| 2 Nov 2012 | INR | 79.85 | 82.1 | 79.8 | 80.35 | 80.35 | +1.35 (+1.71%) | 218,209 |
| 1 Nov 2012 | INR | 79.5 | 80 | 74.2 | 79 | 79 | -3.2 (-3.89%) | 598,611 |
| 31 Oct 2012 | INR | 83.1 | 83.55 | 81.4 | 82.2 | 82.2 | -0.6 (-0.72%) | 131,754 |
| 30 Oct 2012 | INR | 84.65 | 85.75 | 81.35 | 82.8 | 82.8 | -1.8 (-2.13%) | 121,448 |
| 29 Oct 2012 | INR | 86 | 86.5 | 83.75 | 84.6 | 84.6 | -1.25 (-1.46%) | 96,444 |
| 26 Oct 2012 | INR | 87.2 | 88 | 85.45 | 85.85 | 85.85 | -2 (-2.28%) | 96,859 |
| 25 Oct 2012 | INR | 88.7 | 88.9 | 86.6 | 87.85 | 87.85 | -0.55 (-0.62%) | 101,917 |
| 23 Oct 2012 | INR | 89.85 | 89.9 | 88.05 | 88.4 | 88.4 | -0.95 (-1.06%) | 81,283 |
| 22 Oct 2012 | INR | 90 | 90.4 | 88.6 | 89.35 | 89.35 | -0.75 (-0.83%) | 103,736 |
| 19 Oct 2012 | INR | 91.35 | 91.5 | 89.8 | 90.1 | 90.1 | -0.95 (-1.04%) | 119,169 |
| 18 Oct 2012 | INR | 91 | 92.3 | 90.1 | 91.05 | 91.05 | +0.6 (+0.66%) | 148,785 |
| 17 Oct 2012 | INR | 92.6 | 92.6 | 89.2 | 90.45 | 90.45 | -1.3 (-1.42%) | 205,835 |
| 16 Oct 2012 | INR | 92.5 | 93.9 | 91 | 91.75 | 91.75 | -0.2 (-0.22%) | 268,604 |
| 15 Oct 2012 | INR | 92.6 | 92.7 | 91.4 | 91.95 | 91.95 | -0.5 (-0.54%) | 121,959 |
| 12 Oct 2012 | INR | 91.55 | 94.1 | 91.55 | 92.45 | 92.45 | +0.4 (+0.43%) | 393,519 |
| 11 Oct 2012 | INR | 93 | 93.35 | 90.65 | 92.05 | 92.05 | -0.35 (-0.38%) | 275,411 |
| 10 Oct 2012 | INR | 90.6 | 92.95 | 89.2 | 92.4 | 92.4 | +1.55 (+1.71%) | 380,309 |
| 9 Oct 2012 | INR | 92.05 | 93.9 | 90.35 | 90.85 | 90.85 | -0.8 (-0.87%) | 247,001 |
| 8 Oct 2012 | INR | 93.7 | 93.7 | 91.05 | 91.65 | 91.65 | -1.75 (-1.87%) | 212,763 |
| 5 Oct 2012 | INR | 97.15 | 97.45 | 91.1 | 93.4 | 93.4 | -2.9 (-3.01%) | 324,514 |
| 4 Oct 2012 | INR | 96.2 | 97.65 | 95 | 96.3 | 96.3 | +2 (+2.12%) | 649,058 |
| 3 Oct 2012 | INR | 91.9 | 94.95 | 91.2 | 94.3 | 94.3 | +2.9 (+3.17%) | 640,029 |
| 1 Oct 2012 | INR | 93 | 93.4 | 90.45 | 91.4 | 91.4 | -0.9 (-0.98%) | 288,836 |
| 28 Sep 2012 | INR | 92.75 | 94.2 | 91.3 | 92.3 | 92.3 | -0.05 (-0.05%) | 352,964 |
| 27 Sep 2012 | INR | 92 | 94.2 | 90 | 92.35 | 92.35 | +0.95 (+1.04%) | 611,471 |
