| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 40.5 | 41.25 | 39.7 | 40 | 40 | -0.15 (-0.37%) | 263,813 |
| 8 Nov 2012 | INR | 42.05 | 42.05 | 39.55 | 40.15 | 40.15 | -1.9 (-4.52%) | 531,435 |
| 7 Nov 2012 | INR | 42.65 | 42.65 | 41.5 | 42.05 | 42.05 | -0.15 (-0.36%) | 302,847 |
| 6 Nov 2012 | INR | 42 | 43.15 | 41.6 | 42.2 | 42.2 | +0.4 (+0.96%) | 617,307 |
| 5 Nov 2012 | INR | 39.7 | 42 | 39.5 | 41.8 | 41.8 | +2.05 (+5.16%) | 647,717 |
| 2 Nov 2012 | INR | 39.6 | 40.4 | 39.55 | 39.75 | 39.75 | +0.55 (+1.40%) | 298,593 |
| 1 Nov 2012 | INR | 39.45 | 39.9 | 38.85 | 39.2 | 39.2 | +0.25 (+0.64%) | 314,495 |
| 31 Oct 2012 | INR | 39 | 40.15 | 37.45 | 38.95 | 38.95 | +0.25 (+0.65%) | 487,572 |
| 30 Oct 2012 | INR | 40.9 | 41.45 | 38.45 | 38.7 | 38.7 | -2 (-4.91%) | 363,534 |
| 29 Oct 2012 | INR | 42.85 | 42.85 | 40.4 | 40.7 | 40.7 | -1.65 (-3.90%) | 240,504 |
| 26 Oct 2012 | INR | 43.45 | 43.75 | 42.05 | 42.35 | 42.35 | -1 (-2.31%) | 218,230 |
| 25 Oct 2012 | INR | 43.3 | 44.95 | 43.1 | 43.35 | 43.35 | +0.3 (+0.70%) | 323,755 |
| 23 Oct 2012 | INR | 43.75 | 44 | 42.9 | 43.05 | 43.05 | -0.5 (-1.15%) | 109,022 |
| 22 Oct 2012 | INR | 44.4 | 44.4 | 43.3 | 43.55 | 43.55 | -0.85 (-1.91%) | 171,855 |
| 19 Oct 2012 | INR | 44.35 | 45.75 | 44.05 | 44.4 | 44.4 | -0.05 (-0.11%) | 342,817 |
| 18 Oct 2012 | INR | 45.25 | 45.35 | 44.05 | 44.45 | 44.45 | -0.7 (-1.55%) | 220,012 |
| 17 Oct 2012 | INR | 46 | 46 | 44.6 | 45.15 | 45.15 | -0.2 (-0.44%) | 327,465 |
| 16 Oct 2012 | INR | 46.25 | 46.7 | 45 | 45.35 | 45.35 | -0.4 (-0.87%) | 679,383 |
| 15 Oct 2012 | INR | 44.25 | 46.2 | 43.55 | 45.75 | 45.75 | +1.5 (+3.39%) | 606,226 |
| 12 Oct 2012 | INR | 45.25 | 45.45 | 44.05 | 44.25 | 44.25 | +0.1 (+0.23%) | 725,876 |
| 11 Oct 2012 | INR | 43 | 44.85 | 41.6 | 44.15 | 44.15 | +1.5 (+3.52%) | 635,914 |
| 10 Oct 2012 | INR | 43.55 | 44.05 | 42.5 | 42.65 | 42.65 | -1.3 (-2.96%) | 248,534 |
| 9 Oct 2012 | INR | 45 | 45.4 | 43.5 | 43.95 | 43.95 | -0.65 (-1.46%) | 320,912 |
| 8 Oct 2012 | INR | 45 | 46.2 | 44.1 | 44.6 | 44.6 | -0.15 (-0.34%) | 458,089 |
| 5 Oct 2012 | INR | 47 | 47.35 | 44.1 | 44.75 | 44.75 | -1.9 (-4.07%) | 729,516 |
| 4 Oct 2012 | INR | 48 | 48.25 | 46.25 | 46.65 | 46.65 | -0.95 (-2.00%) | 598,018 |
| 3 Oct 2012 | INR | 47.3 | 48.45 | 46.7 | 47.6 | 47.6 | +0.6 (+1.28%) | 955,385 |
| 1 Oct 2012 | INR | 48.15 | 48.45 | 45.65 | 47 | 47 | -0.65 (-1.36%) | 1,097,881 |
| 28 Sep 2012 | INR | 45.8 | 48.4 | 45.8 | 47.65 | 47.65 | +2.65 (+5.89%) | 2,090,303 |
| 27 Sep 2012 | INR | 46.2 | 47.35 | 44.1 | 45 | 45 | -0.4 (-0.88%) | 2,248,369 |
