| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2012 | INR | 28.8 | 28.8 | 27.65 | 28.25 | 28.25 | +0.5 (+1.80%) | 2,449 |
| 7 Nov 2012 | INR | 28.25 | 28.25 | 27.5 | 27.75 | 27.75 | -0.1 (-0.36%) | 7,375 |
| 6 Nov 2012 | INR | 28.8 | 28.9 | 27.75 | 27.85 | 27.85 | -0.2 (-0.71%) | 10,537 |
| 5 Nov 2012 | INR | 28.3 | 28.75 | 28 | 28.05 | 28.05 | -0.25 (-0.88%) | 11,003 |
| 2 Nov 2012 | INR | 30 | 30.75 | 28.05 | 28.3 | 28.3 | -0.45 (-1.57%) | 4,520 |
| 1 Nov 2012 | INR | 29.95 | 29.95 | 27.9 | 28.75 | 28.75 | +0.55 (+1.95%) | 2,547 |
| 31 Oct 2012 | INR | 28.7 | 29 | 28.1 | 28.2 | 28.2 | +0.1 (+0.36%) | 5,677 |
| 30 Oct 2012 | INR | 28.75 | 28.75 | 27.8 | 28.1 | 28.1 | 0.0 (0.0%) | 2,445 |
| 29 Oct 2012 | INR | 28.65 | 28.7 | 28 | 28.1 | 28.1 | -0.4 (-1.40%) | 5,268 |
| 26 Oct 2012 | INR | 28.8 | 29.25 | 28.3 | 28.5 | 28.5 | -0.35 (-1.21%) | 9,701 |
| 25 Oct 2012 | INR | 29.45 | 29.5 | 28.8 | 28.85 | 28.85 | -0.1 (-0.35%) | 2,074 |
| 23 Oct 2012 | INR | 29.85 | 29.9 | 28.8 | 28.95 | 28.95 | -0.35 (-1.19%) | 108,409 |
| 22 Oct 2012 | INR | 30.65 | 30.65 | 29.1 | 29.3 | 29.3 | -0.4 (-1.35%) | 5,008 |
| 19 Oct 2012 | INR | 31.15 | 31.2 | 29.3 | 29.7 | 29.7 | -1.05 (-3.41%) | 10,231 |
| 18 Oct 2012 | INR | 31.2 | 31.2 | 30.05 | 30.75 | 30.75 | -0.4 (-1.28%) | 10,655 |
| 17 Oct 2012 | INR | 33.6 | 33.6 | 30.7 | 31.15 | 31.15 | -0.55 (-1.74%) | 22,093 |
| 16 Oct 2012 | INR | 33.6 | 33.65 | 31.3 | 31.7 | 31.7 | -1.35 (-4.08%) | 49,795 |
| 15 Oct 2012 | INR | 31 | 33.9 | 30.6 | 33.05 | 33.05 | +3 (+9.98%) | 203,513 |
| 12 Oct 2012 | INR | 29.6 | 30.3 | 28.75 | 30.05 | 30.05 | +0.85 (+2.91%) | 6,339 |
| 11 Oct 2012 | INR | 29.25 | 29.45 | 28.5 | 29.2 | 29.2 | +0.35 (+1.21%) | 87,195 |
| 10 Oct 2012 | INR | 29.4 | 29.8 | 28.6 | 28.85 | 28.85 | +0.05 (+0.17%) | 32,879 |
| 9 Oct 2012 | INR | 30.5 | 30.5 | 28.5 | 28.8 | 28.8 | -0.75 (-2.54%) | 41,839 |
| 8 Oct 2012 | INR | 29.5 | 30.65 | 29.25 | 29.55 | 29.55 | +0.05 (+0.17%) | 8,112 |
| 5 Oct 2012 | INR | 31.4 | 31.4 | 29.5 | 29.5 | 29.5 | -0.15 (-0.51%) | 11,714 |
| 4 Oct 2012 | INR | 30.5 | 30.5 | 29.35 | 29.65 | 29.65 | +0.2 (+0.68%) | 7,458 |
| 3 Oct 2012 | INR | 29.95 | 30.75 | 28.5 | 29.45 | 29.45 | -0.5 (-1.67%) | 24,101 |
| 1 Oct 2012 | INR | 32 | 32.85 | 29.5 | 29.95 | 29.95 | -2.05 (-6.41%) | 23,279 |
| 28 Sep 2012 | INR | 32.7 | 33 | 31.05 | 32 | 32 | +1.05 (+3.39%) | 19,154 |
| 27 Sep 2012 | INR | 30 | 31.75 | 30 | 30.95 | 30.95 | +1.2 (+4.03%) | 19,960 |
| 26 Sep 2012 | INR | 31.8 | 31.8 | 29.75 | 29.75 | 29.75 | -0.25 (-0.83%) | 5,081 |
