| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 48.7 | 49.4 | 47.25 | 47.5 | 47.5 | -1.05 (-2.16%) | 123,274 |
| 8 Nov 2012 | INR | 51.5 | 51.5 | 48.1 | 48.55 | 48.55 | -0.9 (-1.82%) | 111,917 |
| 7 Nov 2012 | INR | 50.2 | 50.25 | 48.25 | 49.45 | 49.45 | -0.45 (-0.90%) | 115,114 |
| 6 Nov 2012 | INR | 50.25 | 51 | 49.5 | 49.9 | 49.9 | -0.85 (-1.67%) | 174,629 |
| 5 Nov 2012 | INR | 50.5 | 51.9 | 49.25 | 50.75 | 50.75 | 0.0 (0.0%) | 617,179 |
| 2 Nov 2012 | INR | 49.3 | 51.5 | 48.6 | 50.75 | 50.75 | +2.85 (+5.95%) | 760,778 |
| 1 Nov 2012 | INR | 42 | 49 | 42 | 47.9 | 47.9 | -0.55 (-1.14%) | 429,536 |
| 31 Oct 2012 | INR | 46.8 | 49.4 | 45.8 | 48.45 | 48.45 | +1.8 (+3.86%) | 781,317 |
| 30 Oct 2012 | INR | 46.4 | 47.5 | 45.65 | 46.65 | 46.65 | +0.55 (+1.19%) | 123,720 |
| 29 Oct 2012 | INR | 48.55 | 48.65 | 45.55 | 46.1 | 46.1 | -2.05 (-4.26%) | 214,665 |
| 26 Oct 2012 | INR | 48 | 49.45 | 47.6 | 48.15 | 48.15 | +0.15 (+0.31%) | 120,891 |
| 25 Oct 2012 | INR | 47.5 | 48.9 | 47.5 | 48 | 48 | +0.2 (+0.42%) | 111,320 |
| 23 Oct 2012 | INR | 48.9 | 48.95 | 47.1 | 47.8 | 47.8 | -0.7 (-1.44%) | 197,872 |
| 22 Oct 2012 | INR | 49.8 | 49.8 | 48.2 | 48.5 | 48.5 | -0.95 (-1.92%) | 65,923 |
| 19 Oct 2012 | INR | 51.85 | 51.85 | 48.95 | 49.45 | 49.45 | -2.35 (-4.54%) | 190,669 |
| 18 Oct 2012 | INR | 51.55 | 52.3 | 51.35 | 51.8 | 51.8 | +0.5 (+0.97%) | 69,447 |
| 17 Oct 2012 | INR | 51.5 | 53 | 50.3 | 51.3 | 51.3 | -0.2 (-0.39%) | 231,276 |
| 16 Oct 2012 | INR | 53 | 53.25 | 51.1 | 51.5 | 51.5 | -1.45 (-2.74%) | 246,811 |
| 15 Oct 2012 | INR | 53.9 | 53.9 | 52.5 | 52.95 | 52.95 | -0.3 (-0.56%) | 94,128 |
| 12 Oct 2012 | INR | 54.5 | 54.5 | 53 | 53.25 | 53.25 | -0.2 (-0.37%) | 271,230 |
| 11 Oct 2012 | INR | 58.1 | 58.1 | 51.25 | 53.45 | 53.45 | +0.45 (+0.85%) | 970,685 |
| 10 Oct 2012 | INR | 54 | 54.75 | 52.25 | 53 | 53 | -0.9 (-1.67%) | 230,767 |
| 9 Oct 2012 | INR | 54.4 | 54.5 | 52.5 | 53.9 | 53.9 | +0.7 (+1.32%) | 286,919 |
| 8 Oct 2012 | INR | 52.1 | 55.1 | 51.5 | 53.2 | 53.2 | +1.4 (+2.70%) | 387,478 |
| 5 Oct 2012 | INR | 53.25 | 53.7 | 50.5 | 51.8 | 51.8 | -1.15 (-2.17%) | 301,604 |
| 4 Oct 2012 | INR | 52.2 | 54.75 | 52.2 | 52.95 | 52.95 | +0.65 (+1.24%) | 551,508 |
| 3 Oct 2012 | INR | 52.95 | 53.8 | 52.05 | 52.3 | 52.3 | -0.1 (-0.19%) | 265,832 |
| 1 Oct 2012 | INR | 53.3 | 53.9 | 52.15 | 52.4 | 52.4 | -0.8 (-1.50%) | 165,320 |
| 28 Sep 2012 | INR | 53.9 | 54.4 | 52 | 53.2 | 53.2 | +0.35 (+0.66%) | 327,183 |
| 27 Sep 2012 | INR | 54.65 | 54.85 | 52.25 | 52.85 | 52.85 | -0.95 (-1.77%) | 357,671 |
