| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 29.9 | 32.35 | 29.45 | 30.45 | 30.45 | +1.4 (+4.82%) | 137,754 |
| 8 Nov 2012 | INR | 34 | 34 | 27.25 | 29.05 | 29.05 | -4.35 (-13.02%) | 247,141 |
| 7 Nov 2012 | INR | 33 | 34.9 | 33 | 33.4 | 33.4 | +0.35 (+1.06%) | 10,995 |
| 6 Nov 2012 | INR | 34 | 34.25 | 32.7 | 33.05 | 33.05 | -1.1 (-3.22%) | 39,155 |
| 5 Nov 2012 | INR | 35 | 35 | 34 | 34.15 | 34.15 | -0.35 (-1.01%) | 8,076 |
| 2 Nov 2012 | INR | 35.95 | 36 | 34.3 | 34.5 | 34.5 | -1.6 (-4.43%) | 16,465 |
| 1 Nov 2012 | INR | 35.5 | 36.35 | 35.15 | 36.1 | 36.1 | +0.95 (+2.70%) | 3,070 |
| 31 Oct 2012 | INR | 34.6 | 36 | 34.6 | 35.15 | 35.15 | -0.85 (-2.36%) | 2,868 |
| 30 Oct 2012 | INR | 36 | 36 | 35.5 | 36 | 36 | -0.1 (-0.28%) | 2,900 |
| 29 Oct 2012 | INR | 38.35 | 38.35 | 35.7 | 36.1 | 36.1 | -0.4 (-1.10%) | 2,692 |
| 26 Oct 2012 | INR | 37.6 | 38.55 | 36.25 | 36.5 | 36.5 | -1.5 (-3.95%) | 3,804 |
| 25 Oct 2012 | INR | 37.05 | 38.35 | 37.05 | 38 | 38 | +0.6 (+1.60%) | 1,838 |
| 23 Oct 2012 | INR | 37.5 | 38.4 | 37 | 37.4 | 37.4 | 0.0 (0.0%) | 8,619 |
| 22 Oct 2012 | INR | 38.05 | 38.05 | 37.2 | 37.4 | 37.4 | -1.2 (-3.11%) | 8,088 |
| 19 Oct 2012 | INR | 41 | 41.2 | 38.15 | 38.6 | 38.6 | -1.05 (-2.65%) | 17,490 |
| 18 Oct 2012 | INR | 35.9 | 39.65 | 35.9 | 39.65 | 39.65 | +3.6 (+9.99%) | 38,906 |
| 17 Oct 2012 | INR | 36.85 | 36.85 | 36 | 36.05 | 36.05 | -0.1 (-0.28%) | 6,396 |
| 16 Oct 2012 | INR | 36.2 | 37.2 | 36.1 | 36.15 | 36.15 | -0.35 (-0.96%) | 4,155 |
| 15 Oct 2012 | INR | 36.15 | 36.9 | 36.15 | 36.5 | 36.5 | +0.15 (+0.41%) | 1,658 |
| 12 Oct 2012 | INR | 36.8 | 37.3 | 36.05 | 36.35 | 36.35 | +0.25 (+0.69%) | 10,676 |
| 11 Oct 2012 | INR | 35.5 | 36.1 | 35 | 36.1 | 36.1 | +0.35 (+0.98%) | 7,155 |
| 10 Oct 2012 | INR | 36.45 | 36.75 | 35.35 | 35.75 | 35.75 | -0.65 (-1.79%) | 26,423 |
| 9 Oct 2012 | INR | 38 | 38.15 | 36.15 | 36.4 | 36.4 | -0.7 (-1.89%) | 18,990 |
| 8 Oct 2012 | INR | 36.3 | 38.35 | 36.15 | 37.1 | 37.1 | +0.8 (+2.20%) | 17,768 |
| 5 Oct 2012 | INR | 37 | 37.5 | 36.2 | 36.3 | 36.3 | -0.7 (-1.89%) | 5,315 |
| 4 Oct 2012 | INR | 37.8 | 38 | 36.75 | 37 | 37 | -1 (-2.63%) | 8,966 |
| 3 Oct 2012 | INR | 38.2 | 38.75 | 37.65 | 38 | 38 | +0.75 (+2.01%) | 8,383 |
| 1 Oct 2012 | INR | 38.6 | 38.6 | 36.75 | 37.25 | 37.25 | -0.55 (-1.46%) | 7,518 |
| 28 Sep 2012 | INR | 37.65 | 38.8 | 37.4 | 37.8 | 37.8 | -0.4 (-1.05%) | 2,909 |
| 27 Sep 2012 | INR | 38.35 | 39 | 38 | 38.2 | 38.2 | -0.25 (-0.65%) | 3,915 |
