| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 33.1 | 33.65 | 31.8 | 32 | 32 | -1.2 (-3.61%) | 26,149 |
| 8 Nov 2012 | INR | 32.8 | 34.25 | 32.8 | 33.2 | 33.2 | -0.6 (-1.78%) | 28,650 |
| 7 Nov 2012 | INR | 33.6 | 34.5 | 32.95 | 33.8 | 33.8 | +0.6 (+1.81%) | 38,990 |
| 6 Nov 2012 | INR | 36.1 | 36.1 | 32.75 | 33.2 | 33.2 | -2.35 (-6.61%) | 49,199 |
| 5 Nov 2012 | INR | 37.1 | 37.1 | 35.3 | 35.55 | 35.55 | -1.2 (-3.27%) | 31,009 |
| 2 Nov 2012 | INR | 37.95 | 38.5 | 36.25 | 36.75 | 36.75 | -0.05 (-0.14%) | 58,644 |
| 1 Nov 2012 | INR | 35.65 | 37.5 | 35.1 | 36.8 | 36.8 | +1.6 (+4.55%) | 75,253 |
| 31 Oct 2012 | INR | 35.3 | 35.6 | 33.9 | 35.2 | 35.2 | 0.0 (0.0%) | 48,535 |
| 30 Oct 2012 | INR | 37.25 | 37.9 | 34.25 | 35.2 | 35.2 | -0.7 (-1.95%) | 436,163 |
| 29 Oct 2012 | INR | 33 | 37.1 | 32.4 | 35.9 | 35.9 | +2.8 (+8.46%) | 414,616 |
| 26 Oct 2012 | INR | 32.45 | 33.4 | 32.45 | 33.1 | 33.1 | +0.65 (+2.00%) | 30,756 |
| 25 Oct 2012 | INR | 33.75 | 34.05 | 32 | 32.45 | 32.45 | -0.6 (-1.82%) | 13,129 |
| 23 Oct 2012 | INR | 33.45 | 34.65 | 32.55 | 33.05 | 33.05 | -0.65 (-1.93%) | 23,607 |
| 22 Oct 2012 | INR | 33.1 | 35.15 | 32.55 | 33.7 | 33.7 | +0.75 (+2.28%) | 72,395 |
| 19 Oct 2012 | INR | 33.5 | 34.2 | 32.65 | 32.95 | 32.95 | -0.3 (-0.90%) | 67,588 |
| 18 Oct 2012 | INR | 31 | 33.85 | 30.75 | 33.25 | 33.25 | +2.35 (+7.61%) | 87,352 |
| 17 Oct 2012 | INR | 31.4 | 31.45 | 30 | 30.9 | 30.9 | -0.4 (-1.28%) | 28,216 |
| 16 Oct 2012 | INR | 32.25 | 32.7 | 31.05 | 31.3 | 31.3 | -0.95 (-2.95%) | 15,648 |
| 15 Oct 2012 | INR | 31.95 | 32.85 | 31.95 | 32.25 | 32.25 | +0.35 (+1.10%) | 11,097 |
| 12 Oct 2012 | INR | 33.4 | 33.7 | 31.5 | 31.9 | 31.9 | -1.2 (-3.63%) | 60,846 |
| 11 Oct 2012 | INR | 30.55 | 33.85 | 30.4 | 33.1 | 33.1 | +2.45 (+7.99%) | 245,505 |
| 10 Oct 2012 | INR | 30.2 | 31.3 | 29.35 | 30.65 | 30.65 | +0.1 (+0.33%) | 84,451 |
| 9 Oct 2012 | INR | 32.9 | 33.4 | 30 | 30.55 | 30.55 | -2 (-6.14%) | 198,387 |
| 8 Oct 2012 | INR | 28.5 | 32.95 | 28.3 | 32.55 | 32.55 | +3.85 (+13.41%) | 588,410 |
| 5 Oct 2012 | INR | 28.15 | 29.25 | 27.7 | 28.7 | 28.7 | +0.35 (+1.23%) | 56,754 |
| 4 Oct 2012 | INR | 28.9 | 29.4 | 28.2 | 28.35 | 28.35 | -0.15 (-0.53%) | 39,808 |
| 3 Oct 2012 | INR | 27.75 | 28.95 | 27.6 | 28.5 | 28.5 | +1 (+3.64%) | 94,564 |
| 1 Oct 2012 | INR | 27 | 27.75 | 26.8 | 27.5 | 27.5 | +0.6 (+2.23%) | 37,362 |
| 28 Sep 2012 | INR | 26.8 | 27.35 | 26.5 | 26.9 | 26.9 | +0.7 (+2.67%) | 5,978 |
| 27 Sep 2012 | INR | 27.7 | 27.7 | 26.1 | 26.2 | 26.2 | -0.75 (-2.78%) | 4,012 |
