| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 32.5 | 32.5 | 31.55 | 32.4 | 32.4 | +0.65 (+2.05%) | 21,094 |
| 8 Nov 2012 | INR | 31.8 | 32.5 | 31.7 | 31.75 | 31.75 | -0.15 (-0.47%) | 21,795 |
| 7 Nov 2012 | INR | 32.4 | 32.6 | 31.75 | 31.9 | 31.9 | -0.5 (-1.54%) | 20,520 |
| 6 Nov 2012 | INR | 31.7 | 32.9 | 31.15 | 32.4 | 32.4 | +0.85 (+2.69%) | 21,681 |
| 5 Nov 2012 | INR | 32.4 | 33.25 | 31.5 | 31.55 | 31.55 | -0.55 (-1.71%) | 15,908 |
| 2 Nov 2012 | INR | 34 | 34 | 32.05 | 32.1 | 32.1 | -1.2 (-3.60%) | 25,186 |
| 1 Nov 2012 | INR | 34.25 | 34.6 | 33.2 | 33.3 | 33.3 | -0.2 (-0.60%) | 15,215 |
| 31 Oct 2012 | INR | 34.05 | 34.1 | 33.3 | 33.5 | 33.5 | 0.0 (0.0%) | 15,679 |
| 30 Oct 2012 | INR | 34.4 | 35.4 | 33.4 | 33.5 | 33.5 | -0.85 (-2.47%) | 18,345 |
| 29 Oct 2012 | INR | 34.6 | 34.85 | 34.35 | 34.35 | 34.35 | -0.3 (-0.87%) | 9,444 |
| 26 Oct 2012 | INR | 35 | 35 | 34.3 | 34.65 | 34.65 | -0.55 (-1.56%) | 4,209 |
| 25 Oct 2012 | INR | 35.3 | 35.35 | 35.15 | 35.2 | 35.2 | -0.3 (-0.85%) | 5,418 |
| 23 Oct 2012 | INR | 36.15 | 36.15 | 35.15 | 35.5 | 35.5 | +0.15 (+0.42%) | 5,901 |
| 22 Oct 2012 | INR | 36.45 | 36.45 | 35.25 | 35.35 | 35.35 | +0.15 (+0.43%) | 2,538 |
| 19 Oct 2012 | INR | 35.25 | 35.5 | 35.1 | 35.2 | 35.2 | +0.1 (+0.28%) | 1,337 |
| 18 Oct 2012 | INR | 34.45 | 35.5 | 34 | 35.1 | 35.1 | +0.85 (+2.48%) | 1,441 |
| 17 Oct 2012 | INR | 33.5 | 34.3 | 32.9 | 34.25 | 34.25 | +1.75 (+5.38%) | 2,682 |
| 16 Oct 2012 | INR | 32.65 | 32.75 | 32.4 | 32.5 | 32.5 | +0.3 (+0.93%) | 374 |
| 15 Oct 2012 | INR | 32 | 32.2 | 32 | 32.2 | 32.2 | -0.45 (-1.38%) | 138 |
| 12 Oct 2012 | INR | 32.65 | 32.75 | 32.15 | 32.65 | 32.65 | -0.15 (-0.46%) | 629 |
| 11 Oct 2012 | INR | 32.05 | 33 | 32.05 | 32.8 | 32.8 | +0.35 (+1.08%) | 2,953 |
| 10 Oct 2012 | INR | 31.65 | 33.35 | 31.65 | 32.45 | 32.45 | -0.15 (-0.46%) | 420 |
| 9 Oct 2012 | INR | 31.9 | 33 | 31.9 | 32.6 | 32.6 | +0.1 (+0.31%) | 796 |
| 8 Oct 2012 | INR | 32.05 | 32.9 | 31.5 | 32.5 | 32.5 | -0.5 (-1.52%) | 113 |
| 5 Oct 2012 | INR | 33.2 | 33.2 | 31.85 | 33 | 33 | +0.05 (+0.15%) | 364 |
| 4 Oct 2012 | INR | 33.5 | 33.5 | 32.25 | 32.95 | 32.95 | +0.15 (+0.46%) | 1,919 |
| 3 Oct 2012 | INR | 31.85 | 32.85 | 31.6 | 32.8 | 32.8 | +1.15 (+3.63%) | 1,798 |
| 1 Oct 2012 | INR | 30.5 | 32.45 | 30.5 | 31.65 | 31.65 | +0.05 (+0.16%) | 429 |
| 28 Sep 2012 | INR | 31.95 | 32.25 | 31.25 | 31.6 | 31.6 | +0.45 (+1.44%) | 371 |
| 27 Sep 2012 | INR | 30.8 | 31.15 | 30.8 | 31.15 | 31.15 | -0.4 (-1.27%) | 801 |
