| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 37.45 | 38.3 | 37.2 | 37.55 | 37.55 | +0.35 (+0.94%) | 46,554 |
| 8 Nov 2012 | INR | 36.1 | 37.5 | 36.1 | 37.2 | 37.2 | +0.5 (+1.36%) | 17,895 |
| 7 Nov 2012 | INR | 36.1 | 37.65 | 36.1 | 36.7 | 36.7 | +0.4 (+1.10%) | 53,185 |
| 6 Nov 2012 | INR | 35.5 | 36.75 | 35.5 | 36.3 | 36.3 | +0.9 (+2.54%) | 24,695 |
| 5 Nov 2012 | INR | 34.55 | 35.65 | 34.55 | 35.4 | 35.4 | +0.55 (+1.58%) | 13,346 |
| 2 Nov 2012 | INR | 35.1 | 35.8 | 34.8 | 34.85 | 34.85 | -0.1 (-0.29%) | 11,781 |
| 1 Nov 2012 | INR | 34.95 | 35 | 34.7 | 34.95 | 34.95 | +0.05 (+0.14%) | 4,963 |
| 31 Oct 2012 | INR | 35 | 35 | 34.75 | 34.9 | 34.9 | +0.2 (+0.58%) | 9,686 |
| 30 Oct 2012 | INR | 34.85 | 34.9 | 34.65 | 34.7 | 34.7 | -0.3 (-0.86%) | 9,422 |
| 29 Oct 2012 | INR | 35 | 35 | 34.85 | 35 | 35 | -0.15 (-0.43%) | 5,795 |
| 26 Oct 2012 | INR | 35 | 35.7 | 34.85 | 35.15 | 35.15 | +0.05 (+0.14%) | 20,287 |
| 25 Oct 2012 | INR | 35 | 35.75 | 34.95 | 35.1 | 35.1 | 0.0 (0.0%) | 10,449 |
| 23 Oct 2012 | INR | 34.9 | 35.45 | 34.9 | 35.1 | 35.1 | 0.0 (0.0%) | 3,986 |
| 22 Oct 2012 | INR | 35.2 | 35.7 | 35 | 35.1 | 35.1 | -0.05 (-0.14%) | 9,157 |
| 19 Oct 2012 | INR | 35.1 | 35.85 | 35.1 | 35.15 | 35.15 | -0.1 (-0.28%) | 6,294 |
| 18 Oct 2012 | INR | 35.05 | 35.65 | 35.05 | 35.25 | 35.25 | +0.2 (+0.57%) | 8,761 |
| 17 Oct 2012 | INR | 35.55 | 35.65 | 34.95 | 35.05 | 35.05 | -0.3 (-0.85%) | 6,656 |
| 16 Oct 2012 | INR | 36.05 | 36.05 | 35.3 | 35.35 | 35.35 | -0.3 (-0.84%) | 5,596 |
| 15 Oct 2012 | INR | 35 | 36 | 35 | 35.65 | 35.65 | +0.3 (+0.85%) | 9,689 |
| 12 Oct 2012 | INR | 35.65 | 35.65 | 35.2 | 35.35 | 35.35 | +0.2 (+0.57%) | 4,519 |
| 11 Oct 2012 | INR | 35 | 35.5 | 34.95 | 35.15 | 35.15 | +0.1 (+0.29%) | 8,045 |
| 10 Oct 2012 | INR | 36.15 | 36.3 | 34.9 | 35.05 | 35.05 | -0.7 (-1.96%) | 4,904 |
| 9 Oct 2012 | INR | 35.25 | 36.4 | 35.15 | 35.75 | 35.75 | +0.15 (+0.42%) | 10,713 |
| 8 Oct 2012 | INR | 35.95 | 35.95 | 35.3 | 35.6 | 35.6 | -0.05 (-0.14%) | 2,241 |
| 5 Oct 2012 | INR | 35.3 | 36.25 | 35.2 | 35.65 | 35.65 | -0.25 (-0.70%) | 7,241 |
| 4 Oct 2012 | INR | 36.5 | 36.85 | 35.6 | 35.9 | 35.9 | -0.55 (-1.51%) | 13,728 |
| 3 Oct 2012 | INR | 34.85 | 37.45 | 34.85 | 36.45 | 36.45 | +1.7 (+4.89%) | 64,752 |
| 1 Oct 2012 | INR | 34.6 | 35.15 | 34.3 | 34.75 | 34.75 | +0.65 (+1.91%) | 11,758 |
| 28 Sep 2012 | INR | 34.6 | 34.6 | 34 | 34.1 | 34.1 | +0.15 (+0.44%) | 6,115 |
| 27 Sep 2012 | INR | 34.35 | 34.85 | 33.55 | 33.95 | 33.95 | -0.05 (-0.15%) | 7,915 |
