| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 78.2 | 80.2 | 76.25 | 76.55 | 76.55 | -2.1 (-2.67%) | 62,017 |
| 8 Nov 2012 | INR | 76.25 | 80.55 | 76.25 | 78.65 | 78.65 | -0.45 (-0.57%) | 60,581 |
| 7 Nov 2012 | INR | 78.35 | 81.45 | 76.3 | 79.1 | 79.1 | +0.5 (+0.64%) | 173,032 |
| 6 Nov 2012 | INR | 76 | 79.7 | 76 | 78.6 | 78.6 | +2.9 (+3.83%) | 199,823 |
| 5 Nov 2012 | INR | 76.75 | 78.25 | 75 | 75.7 | 75.7 | -3.3 (-4.18%) | 118,792 |
| 2 Nov 2012 | INR | 81.9 | 82.6 | 78.3 | 79 | 79 | -2.2 (-2.71%) | 210,607 |
| 1 Nov 2012 | INR | 84.25 | 85.45 | 80.35 | 81.2 | 81.2 | -2.85 (-3.39%) | 590,334 |
| 31 Oct 2012 | INR | 76.15 | 85.4 | 74.55 | 84.05 | 84.05 | +10.8 (+14.74%) | 929,174 |
| 30 Oct 2012 | INR | 75 | 75.1 | 72.75 | 73.25 | 73.25 | -1.75 (-2.33%) | 33,558 |
| 29 Oct 2012 | INR | 76.35 | 77.5 | 74.6 | 75 | 75 | -0.35 (-0.46%) | 52,961 |
| 26 Oct 2012 | INR | 77 | 77.9 | 75.25 | 75.35 | 75.35 | -1.75 (-2.27%) | 46,277 |
| 25 Oct 2012 | INR | 77.2 | 81.1 | 76.55 | 77.1 | 77.1 | -0.15 (-0.19%) | 127,044 |
| 23 Oct 2012 | INR | 78.3 | 78.9 | 76.6 | 77.25 | 77.25 | -0.3 (-0.39%) | 102,134 |
| 22 Oct 2012 | INR | 78 | 79.5 | 77.1 | 77.55 | 77.55 | -1.4 (-1.77%) | 142,141 |
| 19 Oct 2012 | INR | 73.9 | 81.8 | 73.3 | 78.95 | 78.95 | +5.25 (+7.12%) | 764,429 |
| 18 Oct 2012 | INR | 75.3 | 76.1 | 73.3 | 73.7 | 73.7 | -0.05 (-0.07%) | 300,092 |
| 17 Oct 2012 | INR | 69.1 | 75 | 66.95 | 73.75 | 73.75 | +4.8 (+6.96%) | 335,853 |
| 16 Oct 2012 | INR | 70.05 | 71.2 | 68.5 | 68.95 | 68.95 | -0.95 (-1.36%) | 39,490 |
| 15 Oct 2012 | INR | 71.3 | 72.15 | 69.55 | 69.9 | 69.9 | +0.15 (+0.22%) | 60,759 |
| 12 Oct 2012 | INR | 70 | 72 | 69.25 | 69.75 | 69.75 | -0.6 (-0.85%) | 51,112 |
| 11 Oct 2012 | INR | 68.8 | 72.15 | 68.35 | 70.35 | 70.35 | +1 (+1.44%) | 79,147 |
| 10 Oct 2012 | INR | 72.25 | 73.55 | 68.85 | 69.35 | 69.35 | -2.6 (-3.61%) | 42,685 |
| 9 Oct 2012 | INR | 72.9 | 75 | 71.6 | 71.95 | 71.95 | +0.15 (+0.21%) | 60,862 |
| 8 Oct 2012 | INR | 70.55 | 72.7 | 69 | 71.8 | 71.8 | +1.85 (+2.64%) | 46,689 |
| 5 Oct 2012 | INR | 72.2 | 72.65 | 67.7 | 69.95 | 69.95 | -1.95 (-2.71%) | 81,114 |
| 4 Oct 2012 | INR | 74 | 75 | 71 | 71.9 | 71.9 | -1.55 (-2.11%) | 83,818 |
| 3 Oct 2012 | INR | 74.25 | 75.3 | 72.3 | 73.45 | 73.45 | -0.7 (-0.94%) | 156,031 |
| 1 Oct 2012 | INR | 73.05 | 76 | 72.5 | 74.15 | 74.15 | +2.05 (+2.84%) | 263,388 |
| 28 Sep 2012 | INR | 68.75 | 74.2 | 68.7 | 72.1 | 72.1 | +3.3 (+4.80%) | 582,763 |
| 27 Sep 2012 | INR | 67.2 | 71 | 67.2 | 68.8 | 68.8 | +1.85 (+2.76%) | 272,688 |
