| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 46.65 | 46.65 | 45.15 | 45.55 | 45.55 | -0.4 (-0.87%) | 51,547 |
| 8 Nov 2012 | INR | 46.55 | 46.55 | 45.65 | 45.95 | 45.95 | 0.0 (0.0%) | 61,615 |
| 7 Nov 2012 | INR | 46.85 | 46.85 | 45.9 | 45.95 | 45.95 | -0.45 (-0.97%) | 104,781 |
| 6 Nov 2012 | INR | 46.7 | 48 | 46.15 | 46.4 | 46.4 | -0.2 (-0.43%) | 77,594 |
| 5 Nov 2012 | INR | 47 | 47.15 | 46.5 | 46.6 | 46.6 | -0.2 (-0.43%) | 31,714 |
| 2 Nov 2012 | INR | 48.5 | 48.5 | 46.6 | 46.8 | 46.8 | -0.05 (-0.11%) | 87,669 |
| 1 Nov 2012 | INR | 47.5 | 47.5 | 46.6 | 46.85 | 46.85 | +0.05 (+0.11%) | 30,964 |
| 31 Oct 2012 | INR | 47.7 | 47.7 | 46.55 | 46.8 | 46.8 | 0.0 (0.0%) | 26,711 |
| 30 Oct 2012 | INR | 48 | 48 | 46.5 | 46.8 | 46.8 | -0.85 (-1.78%) | 47,624 |
| 29 Oct 2012 | INR | 47.7 | 48.5 | 47.5 | 47.65 | 47.65 | -0.15 (-0.31%) | 45,502 |
| 26 Oct 2012 | INR | 48 | 48 | 45.4 | 47.8 | 47.8 | -1.75 (-3.53%) | 211,189 |
| 25 Oct 2012 | INR | 50 | 50.5 | 49.25 | 49.55 | 49.55 | -0.15 (-0.30%) | 91,506 |
| 23 Oct 2012 | INR | 49.9 | 50.75 | 49.5 | 49.7 | 49.7 | +0.25 (+0.51%) | 110,265 |
| 22 Oct 2012 | INR | 49.8 | 50.1 | 49.4 | 49.45 | 49.45 | -0.1 (-0.20%) | 49,622 |
| 19 Oct 2012 | INR | 50 | 50.4 | 49.5 | 49.55 | 49.55 | -0.3 (-0.60%) | 67,872 |
| 18 Oct 2012 | INR | 49.8 | 50 | 49.5 | 49.85 | 49.85 | +0.25 (+0.50%) | 33,850 |
| 17 Oct 2012 | INR | 49.9 | 50.35 | 49.4 | 49.6 | 49.6 | +0.1 (+0.20%) | 67,116 |
| 16 Oct 2012 | INR | 49.85 | 50.2 | 49.4 | 49.5 | 49.5 | +0.05 (+0.10%) | 55,856 |
| 15 Oct 2012 | INR | 50.1 | 50.2 | 49.35 | 49.45 | 49.45 | -0.55 (-1.10%) | 50,269 |
| 12 Oct 2012 | INR | 49.8 | 52 | 49.75 | 50 | 50 | +0.15 (+0.30%) | 147,232 |
| 11 Oct 2012 | INR | 50 | 50.3 | 49.35 | 49.85 | 49.85 | -0.3 (-0.60%) | 53,355 |
| 10 Oct 2012 | INR | 51 | 51.2 | 50 | 50.15 | 50.15 | -1 (-1.96%) | 79,069 |
| 9 Oct 2012 | INR | 52 | 52.2 | 51.05 | 51.15 | 51.15 | -0.1 (-0.20%) | 67,910 |
| 8 Oct 2012 | INR | 51.4 | 52.4 | 51 | 51.25 | 51.25 | +0.25 (+0.49%) | 97,105 |
| 5 Oct 2012 | INR | 51.5 | 51.65 | 50.5 | 51 | 51 | -0.7 (-1.35%) | 54,992 |
| 4 Oct 2012 | INR | 51.3 | 52.05 | 51 | 51.7 | 51.7 | +0.65 (+1.27%) | 105,525 |
| 3 Oct 2012 | INR | 50.95 | 51.5 | 50.6 | 51.05 | 51.05 | +0.35 (+0.69%) | 72,813 |
| 1 Oct 2012 | INR | 51.45 | 51.45 | 50.25 | 50.7 | 50.7 | -0.45 (-0.88%) | 64,281 |
| 28 Sep 2012 | INR | 51.25 | 51.8 | 50.6 | 51.15 | 51.15 | +0.25 (+0.49%) | 87,075 |
| 27 Sep 2012 | INR | 51.85 | 52.35 | 50.65 | 50.9 | 50.9 | -0.55 (-1.07%) | 62,440 |
