| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2012 | INR | 33.9 | 34.95 | 33 | 33.85 | 33.85 | +0.2 (+0.59%) | 494,182 |
| 23 Nov 2012 | INR | 34.65 | 34.8 | 33.1 | 33.65 | 33.65 | -0.75 (-2.18%) | 245,494 |
| 22 Nov 2012 | INR | 33.75 | 35.15 | 33.75 | 34.4 | 34.4 | +0.7 (+2.08%) | 486,209 |
| 21 Nov 2012 | INR | 34.35 | 34.45 | 31.95 | 33.7 | 33.7 | -0.25 (-0.74%) | 417,679 |
| 20 Nov 2012 | INR | 36.5 | 37.05 | 33.5 | 33.95 | 33.95 | -2 (-5.56%) | 822,049 |
| 19 Nov 2012 | INR | 35.35 | 37.6 | 35.05 | 35.95 | 35.95 | +1.2 (+3.45%) | 1,409,168 |
| 16 Nov 2012 | INR | 34.8 | 37 | 34.1 | 34.75 | 34.75 | +0.6 (+1.76%) | 2,881,595 |
| 15 Nov 2012 | INR | 29.75 | 35.15 | 29.75 | 34.15 | 34.15 | +4.4 (+14.79%) | 1,887,896 |
| 13 Nov 2012 | INR | 29.25 | 30.25 | 28.75 | 29.75 | 29.75 | +0.65 (+2.23%) | 311,816 |
| 12 Nov 2012 | INR | 28 | 29.4 | 27.75 | 29.1 | 29.1 | +1.65 (+6.01%) | 585,254 |
| 9 Nov 2012 | INR | 25.95 | 27.8 | 25.8 | 27.45 | 27.45 | +1.45 (+5.58%) | 608,086 |
| 8 Nov 2012 | INR | 25.4 | 26.5 | 25.4 | 26 | 26 | -0.15 (-0.57%) | 130,285 |
| 7 Nov 2012 | INR | 26 | 26.5 | 25.9 | 26.15 | 26.15 | +0.25 (+0.97%) | 89,442 |
| 6 Nov 2012 | INR | 25.85 | 26.45 | 25.75 | 25.9 | 25.9 | 0.0 (0.0%) | 77,133 |
| 5 Nov 2012 | INR | 26.15 | 26.7 | 25.75 | 25.9 | 25.9 | -0.25 (-0.96%) | 97,649 |
| 2 Nov 2012 | INR | 26.4 | 26.9 | 26 | 26.15 | 26.15 | -0.15 (-0.57%) | 120,102 |
| 1 Nov 2012 | INR | 27.8 | 28.2 | 26.1 | 26.3 | 26.3 | -0.7 (-2.59%) | 669,147 |
| 31 Oct 2012 | INR | 23.95 | 27.8 | 23.65 | 27 | 27 | +3.2 (+13.45%) | 678,371 |
| 30 Oct 2012 | INR | 26.3 | 26.3 | 23.6 | 23.8 | 23.8 | -2 (-7.75%) | 100,899 |
| 29 Oct 2012 | INR | 26.4 | 26.4 | 25.6 | 25.8 | 25.8 | 0.0 (0.0%) | 54,939 |
| 26 Oct 2012 | INR | 26.55 | 27.4 | 25.2 | 25.8 | 25.8 | -0.45 (-1.71%) | 133,339 |
| 25 Oct 2012 | INR | 26.4 | 26.7 | 26.1 | 26.25 | 26.25 | -0.15 (-0.57%) | 47,347 |
| 23 Oct 2012 | INR | 27.5 | 27.5 | 26.2 | 26.4 | 26.4 | -0.15 (-0.56%) | 38,489 |
| 22 Oct 2012 | INR | 26 | 27 | 25.9 | 26.55 | 26.55 | 0.0 (0.0%) | 41,226 |
| 19 Oct 2012 | INR | 27 | 27.15 | 26.4 | 26.55 | 26.55 | -0.7 (-2.57%) | 67,663 |
| 18 Oct 2012 | INR | 26.65 | 27.4 | 26.65 | 27.25 | 27.25 | +0.5 (+1.87%) | 73,094 |
| 17 Oct 2012 | INR | 27.1 | 27.25 | 26.55 | 26.75 | 26.75 | -0.05 (-0.19%) | 67,885 |
| 16 Oct 2012 | INR | 27.8 | 28.15 | 26.6 | 26.8 | 26.8 | -0.75 (-2.72%) | 171,495 |
| 15 Oct 2012 | INR | 27.95 | 28.3 | 27.35 | 27.55 | 27.55 | -0.2 (-0.72%) | 144,905 |
| 12 Oct 2012 | INR | 28.4 | 28.75 | 27.55 | 27.75 | 27.75 | +0.25 (+0.91%) | 223,033 |
