| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 70.5 | 75.3 | 70 | 71.85 | 47.9 | +2.55 (+3.68%) | 255,761 |
| 8 Nov 2012 | INR | 67.1 | 70.85 | 66.1 | 69.3 | 46.2 | +1.25 (+1.84%) | 71,237 |
| 7 Nov 2012 | INR | 67.85 | 70.2 | 66.1 | 68.05 | 45.3667 | +0.25 (+0.37%) | 56,092 |
| 6 Nov 2012 | INR | 68 | 68.9 | 65.3 | 67.8 | 45.2 | -0.45 (-0.66%) | 40,072 |
| 5 Nov 2012 | INR | 70.1 | 71 | 67.65 | 68.25 | 45.5 | -1.2 (-1.73%) | 58,562 |
| 2 Nov 2012 | INR | 67.85 | 71.6 | 67.5 | 69.45 | 46.3 | +2.5 (+3.73%) | 115,011 |
| 1 Nov 2012 | INR | 64.55 | 68.9 | 64.55 | 66.95 | 44.6333 | +1.6 (+2.45%) | 1,371,232 |
| 31 Oct 2012 | INR | 65.75 | 66.7 | 63.5 | 65.35 | 43.5667 | 0.0 (0.0%) | 16,880 |
| 30 Oct 2012 | INR | 66.9 | 68 | 64.95 | 65.35 | 43.5667 | -2.2 (-3.26%) | 26,833 |
| 29 Oct 2012 | INR | 67.55 | 69.7 | 67 | 67.55 | 45.0333 | 0.0 (0.0%) | 15,986 |
| 26 Oct 2012 | INR | 71.55 | 71.55 | 67.35 | 67.55 | 45.0333 | -3.3 (-4.66%) | 32,374 |
| 25 Oct 2012 | INR | 72.4 | 74.85 | 70 | 70.85 | 47.2333 | -1.8 (-2.48%) | 1,492,456 |
| 23 Oct 2012 | INR | 66.5 | 76.8 | 66.1 | 72.65 | 48.4333 | +6.4 (+9.66%) | 838,641 |
| 22 Oct 2012 | INR | 68 | 69.3 | 65.55 | 66.25 | 44.1667 | -1.95 (-2.86%) | 16,319 |
| 19 Oct 2012 | INR | 66.1 | 69.35 | 65.15 | 68.2 | 45.4667 | +3.3 (+5.08%) | 59,931 |
| 18 Oct 2012 | INR | 63.7 | 65.4 | 63.5 | 64.9 | 43.2667 | +1.65 (+2.61%) | 15,035 |
| 17 Oct 2012 | INR | 64.2 | 64.7 | 62.7 | 63.25 | 42.1667 | +0.25 (+0.40%) | 3,823 |
| 16 Oct 2012 | INR | 64.75 | 65 | 62.6 | 63 | 42 | -0.95 (-1.49%) | 8,227 |
| 15 Oct 2012 | INR | 65 | 66.35 | 63.2 | 63.95 | 42.6333 | -1.2 (-1.84%) | 12,510 |
| 12 Oct 2012 | INR | 65.1 | 67.25 | 64.55 | 65.15 | 43.4333 | -0.55 (-0.84%) | 14,357 |
| 11 Oct 2012 | INR | 63 | 66.8 | 62.35 | 65.7 | 43.8 | +2.9 (+4.62%) | 28,290 |
| 10 Oct 2012 | INR | 65.75 | 65.75 | 62.05 | 62.8 | 41.8667 | -3.25 (-4.92%) | 17,614 |
| 9 Oct 2012 | INR | 65.6 | 67.9 | 65 | 66.05 | 44.0333 | +0.8 (+1.23%) | 18,832 |
| 8 Oct 2012 | INR | 64.85 | 67.4 | 64.1 | 65.25 | 43.5 | +0.25 (+0.38%) | 24,152 |
| 5 Oct 2012 | INR | 68.2 | 70.15 | 63.55 | 65 | 43.3333 | -1.25 (-1.89%) | 89,001 |
| 4 Oct 2012 | INR | 62 | 68.45 | 60.85 | 66.25 | 44.1667 | +4.7 (+7.64%) | 83,469 |
| 3 Oct 2012 | INR | 61.1 | 62 | 60.4 | 61.55 | 41.0333 | +0.7 (+1.15%) | 6,838 |
| 1 Oct 2012 | INR | 58.25 | 61.5 | 58.25 | 60.85 | 40.5667 | +2.05 (+3.49%) | 14,793 |
| 28 Sep 2012 | INR | 59.4 | 60.6 | 57.6 | 58.8 | 39.2 | +0.4 (+0.68%) | 8,051 |
| 27 Sep 2012 | INR | 60.45 | 60.85 | 58 | 58.4 | 38.9333 | -1.7 (-2.83%) | 8,073 |
