| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 67.4 | 68.2 | 64.7 | 65.3 | 65.3 | -1.65 (-2.46%) | 56,234 |
| 8 Nov 2012 | INR | 62.7 | 69.6 | 62.7 | 66.95 | 66.95 | +3.2 (+5.02%) | 191,282 |
| 7 Nov 2012 | INR | 63.15 | 64.4 | 63.05 | 63.75 | 63.75 | +0.1 (+0.16%) | 19,250 |
| 6 Nov 2012 | INR | 63.25 | 64 | 62.75 | 63.65 | 63.65 | -0.35 (-0.55%) | 15,917 |
| 5 Nov 2012 | INR | 62.3 | 65.5 | 62.3 | 64 | 64 | +1.15 (+1.83%) | 26,923 |
| 2 Nov 2012 | INR | 63.2 | 63.65 | 62.6 | 62.85 | 62.85 | 0.0 (0.0%) | 10,866 |
| 1 Nov 2012 | INR | 61.7 | 63.5 | 61.7 | 62.85 | 62.85 | +0.95 (+1.53%) | 16,764 |
| 31 Oct 2012 | INR | 62.05 | 62.3 | 61.6 | 61.9 | 61.9 | +0.25 (+0.41%) | 12,799 |
| 30 Oct 2012 | INR | 63.3 | 63.7 | 61.3 | 61.65 | 61.65 | -1.15 (-1.83%) | 17,963 |
| 29 Oct 2012 | INR | 63.75 | 64.35 | 61.45 | 62.8 | 62.8 | -0.35 (-0.55%) | 18,770 |
| 26 Oct 2012 | INR | 63.5 | 64.9 | 62.6 | 63.15 | 63.15 | +0.7 (+1.12%) | 45,823 |
| 25 Oct 2012 | INR | 62.05 | 63.45 | 61.85 | 62.45 | 62.45 | +1.3 (+2.13%) | 36,841 |
| 23 Oct 2012 | INR | 61.75 | 62.3 | 60.85 | 61.15 | 61.15 | -0.8 (-1.29%) | 18,963 |
| 22 Oct 2012 | INR | 61.1 | 62.5 | 60 | 61.95 | 61.95 | -0.2 (-0.32%) | 29,695 |
| 19 Oct 2012 | INR | 62.95 | 64.45 | 61.9 | 62.15 | 62.15 | -1.35 (-2.13%) | 62,641 |
| 18 Oct 2012 | INR | 63 | 63.95 | 61.55 | 63.5 | 63.5 | +1.1 (+1.76%) | 63,709 |
| 17 Oct 2012 | INR | 65.1 | 65.7 | 62 | 62.4 | 62.4 | -2.2 (-3.41%) | 67,188 |
| 16 Oct 2012 | INR | 60 | 66 | 60 | 64.6 | 64.6 | +4.2 (+6.95%) | 291,058 |
| 15 Oct 2012 | INR | 60.2 | 61.4 | 59.75 | 60.4 | 60.4 | +0.95 (+1.60%) | 32,274 |
| 12 Oct 2012 | INR | 60.45 | 61 | 59.05 | 59.45 | 59.45 | -0.15 (-0.25%) | 50,204 |
| 11 Oct 2012 | INR | 58.95 | 60 | 58.5 | 59.6 | 59.6 | +0.05 (+0.08%) | 16,649 |
| 10 Oct 2012 | INR | 60 | 61.25 | 58.85 | 59.55 | 59.55 | -1.1 (-1.81%) | 43,519 |
| 9 Oct 2012 | INR | 61 | 62 | 60.1 | 60.65 | 60.65 | +0.1 (+0.17%) | 39,822 |
| 8 Oct 2012 | INR | 58.7 | 62.35 | 58.5 | 60.55 | 60.55 | +3.15 (+5.49%) | 127,191 |
| 5 Oct 2012 | INR | 58.6 | 58.95 | 56.2 | 57.4 | 57.4 | -1.05 (-1.80%) | 38,635 |
| 4 Oct 2012 | INR | 58.6 | 59.5 | 57.65 | 58.45 | 58.45 | +0.8 (+1.39%) | 50,941 |
| 3 Oct 2012 | INR | 57.1 | 58.95 | 56.4 | 57.65 | 57.65 | +0.75 (+1.32%) | 38,475 |
| 1 Oct 2012 | INR | 56.7 | 57.7 | 56.5 | 56.9 | 56.9 | +1.25 (+2.25%) | 31,528 |
| 28 Sep 2012 | INR | 56.7 | 58 | 55 | 55.65 | 55.65 | +0.2 (+0.36%) | 41,233 |
| 27 Sep 2012 | INR | 55.9 | 56.2 | 55.05 | 55.45 | 55.45 | -0.1 (-0.18%) | 15,628 |
