| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 28.5 | 29.35 | 27.8 | 27.85 | 27.85 | -1.15 (-3.97%) | 26,217 |
| 8 Nov 2012 | INR | 27.55 | 29.2 | 27.55 | 29 | 29 | +0.5 (+1.75%) | 35,917 |
| 7 Nov 2012 | INR | 27.65 | 28.75 | 27.65 | 28.5 | 28.5 | +0.3 (+1.06%) | 19,601 |
| 6 Nov 2012 | INR | 28.1 | 28.35 | 27.6 | 28.2 | 28.2 | +0.1 (+0.36%) | 16,450 |
| 5 Nov 2012 | INR | 28.4 | 28.4 | 27.6 | 28.1 | 28.1 | +0.5 (+1.81%) | 29,635 |
| 2 Nov 2012 | INR | 28.9 | 28.95 | 27.5 | 27.6 | 27.6 | -0.7 (-2.47%) | 37,213 |
| 1 Nov 2012 | INR | 28 | 28.75 | 27.5 | 28.3 | 28.3 | +0.2 (+0.71%) | 16,314 |
| 31 Oct 2012 | INR | 29.2 | 29.2 | 27.55 | 28.1 | 28.1 | -0.15 (-0.53%) | 32,809 |
| 30 Oct 2012 | INR | 29.3 | 29.35 | 28 | 28.25 | 28.25 | -0.85 (-2.92%) | 22,645 |
| 29 Oct 2012 | INR | 29.5 | 30 | 28.9 | 29.1 | 29.1 | -0.65 (-2.18%) | 21,468 |
| 26 Oct 2012 | INR | 29.35 | 30.45 | 29.35 | 29.75 | 29.75 | +0.15 (+0.51%) | 13,283 |
| 25 Oct 2012 | INR | 30 | 30.45 | 29.55 | 29.6 | 29.6 | -0.35 (-1.17%) | 13,582 |
| 23 Oct 2012 | INR | 29.2 | 30.5 | 29.2 | 29.95 | 29.95 | +0.35 (+1.18%) | 21,492 |
| 22 Oct 2012 | INR | 30 | 30.5 | 29.4 | 29.6 | 29.6 | -0.7 (-2.31%) | 30,963 |
| 19 Oct 2012 | INR | 31 | 31.4 | 30.1 | 30.3 | 30.3 | -0.7 (-2.26%) | 77,862 |
| 18 Oct 2012 | INR | 31.05 | 31.25 | 29.6 | 31 | 31 | -0.1 (-0.32%) | 61,152 |
| 17 Oct 2012 | INR | 33 | 33 | 31 | 31.1 | 31.1 | -1.5 (-4.60%) | 51,135 |
| 16 Oct 2012 | INR | 34.1 | 34.7 | 32.25 | 32.6 | 32.6 | -1.3 (-3.83%) | 88,566 |
| 15 Oct 2012 | INR | 33.1 | 33.9 | 33.1 | 33.9 | 33.9 | +1.6 (+4.95%) | 82,746 |
| 12 Oct 2012 | INR | 32.45 | 33 | 32.25 | 32.3 | 32.3 | -1.2 (-3.58%) | 39,607 |
| 11 Oct 2012 | INR | 33.15 | 34.2 | 32.15 | 33.5 | 33.5 | +0.85 (+2.60%) | 307,105 |
| 10 Oct 2012 | INR | 32.95 | 34.3 | 32.5 | 32.65 | 32.65 | -0.05 (-0.15%) | 221,914 |
| 9 Oct 2012 | INR | 33.35 | 33.75 | 32.4 | 32.7 | 32.7 | -0.65 (-1.95%) | 223,672 |
| 8 Oct 2012 | INR | 34.5 | 35.2 | 33 | 33.35 | 33.35 | -1.2 (-3.47%) | 254,739 |
| 5 Oct 2012 | INR | 34.5 | 37.2 | 33 | 34.55 | 34.55 | +0.1 (+0.29%) | 1,267,777 |
| 4 Oct 2012 | INR | 34.6 | 35.95 | 34.1 | 34.45 | 34.45 | +0.05 (+0.15%) | 362,761 |
| 3 Oct 2012 | INR | 35.9 | 36.9 | 33.7 | 34.4 | 34.4 | -1 (-2.82%) | 418,827 |
| 1 Oct 2012 | INR | 35.7 | 36.15 | 34.7 | 35.4 | 35.4 | -0.3 (-0.84%) | 118,747 |
| 28 Sep 2012 | INR | 35.05 | 36.4 | 34.2 | 35.7 | 35.7 | +1.25 (+3.63%) | 397,405 |
| 27 Sep 2012 | INR | 33.8 | 36.45 | 33.2 | 34.45 | 34.45 | +0.5 (+1.47%) | 568,864 |
