| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 36.6 | 36.6 | 34.5 | 34.75 | 34.75 | -1.4 (-3.87%) | 210,971 |
| 8 Nov 2012 | INR | 36.35 | 36.9 | 36.05 | 36.15 | 36.15 | -0.55 (-1.50%) | 96,688 |
| 7 Nov 2012 | INR | 36.4 | 37.8 | 36.4 | 36.7 | 36.7 | -0.25 (-0.68%) | 280,196 |
| 6 Nov 2012 | INR | 35.5 | 37.55 | 35.5 | 36.95 | 36.95 | +1.2 (+3.36%) | 348,072 |
| 5 Nov 2012 | INR | 35.2 | 36.6 | 35.2 | 35.75 | 35.75 | -0.15 (-0.42%) | 173,203 |
| 2 Nov 2012 | INR | 36.1 | 36.95 | 35.7 | 35.9 | 35.9 | +0.2 (+0.56%) | 296,498 |
| 1 Nov 2012 | INR | 34.4 | 36.6 | 33.8 | 35.7 | 35.7 | +0.95 (+2.73%) | 786,799 |
| 31 Oct 2012 | INR | 32.9 | 35 | 32.55 | 34.75 | 34.75 | +2.1 (+6.43%) | 550,357 |
| 30 Oct 2012 | INR | 33.75 | 33.95 | 32.4 | 32.65 | 32.65 | -0.8 (-2.39%) | 248,333 |
| 29 Oct 2012 | INR | 35.05 | 35.25 | 33.25 | 33.45 | 33.45 | -1.3 (-3.74%) | 164,787 |
| 26 Oct 2012 | INR | 35.5 | 36.5 | 34.25 | 34.75 | 34.75 | -1.2 (-3.34%) | 384,573 |
| 25 Oct 2012 | INR | 35.3 | 37.3 | 35.25 | 35.95 | 35.95 | -0.1 (-0.28%) | 1,218,749 |
| 23 Oct 2012 | INR | 37.9 | 38 | 35.55 | 36.05 | 36.05 | -1.4 (-3.74%) | 401,339 |
| 22 Oct 2012 | INR | 37.45 | 39.8 | 37.25 | 37.45 | 37.45 | +0.25 (+0.67%) | 992,572 |
| 19 Oct 2012 | INR | 37.2 | 38.85 | 36.7 | 37.2 | 37.2 | -0.1 (-0.27%) | 903,968 |
| 18 Oct 2012 | INR | 38 | 38.5 | 35.75 | 37.3 | 37.3 | -0.15 (-0.40%) | 1,042,342 |
| 17 Oct 2012 | INR | 33 | 38.25 | 32.75 | 37.45 | 37.45 | +3.9 (+11.62%) | 2,108,156 |
| 16 Oct 2012 | INR | 33.7 | 34.5 | 31 | 33.55 | 33.55 | -1 (-2.89%) | 1,373,491 |
| 15 Oct 2012 | INR | 31.5 | 36.9 | 31.5 | 34.55 | 34.55 | +3.35 (+10.74%) | 1,626,813 |
| 12 Oct 2012 | INR | 30.8 | 32.6 | 30.7 | 31.2 | 31.2 | +0.4 (+1.30%) | 265,358 |
| 11 Oct 2012 | INR | 30.8 | 31.25 | 30.3 | 30.8 | 30.8 | +0.3 (+0.98%) | 106,685 |
| 10 Oct 2012 | INR | 31.5 | 32 | 30.05 | 30.5 | 30.5 | -1.55 (-4.84%) | 195,377 |
| 9 Oct 2012 | INR | 32.85 | 33.5 | 31.9 | 32.05 | 32.05 | -0.6 (-1.84%) | 144,773 |
| 8 Oct 2012 | INR | 33.3 | 34.05 | 32.5 | 32.65 | 32.65 | -0.3 (-0.91%) | 248,492 |
| 5 Oct 2012 | INR | 31.4 | 34 | 31.4 | 32.95 | 32.95 | +1.65 (+5.27%) | 919,496 |
| 4 Oct 2012 | INR | 31.5 | 31.8 | 30.8 | 31.3 | 31.3 | -0.05 (-0.16%) | 437,246 |
| 3 Oct 2012 | INR | 31.9 | 32.1 | 31.05 | 31.35 | 31.35 | -0.1 (-0.32%) | 325,458 |
| 1 Oct 2012 | INR | 31 | 31.85 | 30.65 | 31.45 | 31.45 | +0.75 (+2.44%) | 253,748 |
| 28 Sep 2012 | INR | 31 | 31 | 30.55 | 30.7 | 30.7 | +0.15 (+0.49%) | 113,818 |
| 27 Sep 2012 | INR | 30.8 | 31.2 | 30.4 | 30.55 | 30.55 | -0.05 (-0.16%) | 94,004 |
