| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 48.9 | 48.9 | 47.15 | 47.3 | 47.3 | -1.4 (-2.87%) | 14,825 |
| 8 Nov 2012 | INR | 48.95 | 49 | 48.25 | 48.7 | 48.7 | -0.05 (-0.10%) | 5,818 |
| 7 Nov 2012 | INR | 48.45 | 50.25 | 48.1 | 48.75 | 48.75 | +0.15 (+0.31%) | 39,331 |
| 6 Nov 2012 | INR | 49.3 | 49.45 | 48 | 48.6 | 48.6 | -0.45 (-0.92%) | 2,179,810 |
| 5 Nov 2012 | INR | 48.5 | 49.45 | 48.5 | 49.05 | 49.05 | +0.55 (+1.13%) | 27,959 |
| 2 Nov 2012 | INR | 49 | 49 | 48.2 | 48.5 | 48.5 | 0.0 (0.0%) | 18,130 |
| 1 Nov 2012 | INR | 47.05 | 48.8 | 46 | 48.5 | 48.5 | +0.9 (+1.89%) | 17,817 |
| 31 Oct 2012 | INR | 48.5 | 50.4 | 47.2 | 47.6 | 47.6 | -2.45 (-4.90%) | 68,506 |
| 30 Oct 2012 | INR | 50.35 | 50.35 | 49.25 | 50.05 | 50.05 | +0.05 (+0.10%) | 8,830 |
| 29 Oct 2012 | INR | 49.8 | 50.5 | 49.8 | 50 | 50 | -0.3 (-0.60%) | 8,119 |
| 26 Oct 2012 | INR | 50.5 | 50.75 | 50.05 | 50.3 | 50.3 | +0.4 (+0.80%) | 18,186 |
| 25 Oct 2012 | INR | 50.65 | 51 | 49.8 | 49.9 | 49.9 | -0.1 (-0.20%) | 523,113 |
| 23 Oct 2012 | INR | 51.2 | 51.2 | 49.75 | 50 | 50 | -0.4 (-0.79%) | 1,022,269 |
| 22 Oct 2012 | INR | 51.15 | 51.15 | 50.05 | 50.4 | 50.4 | +0.25 (+0.50%) | 11,130 |
| 19 Oct 2012 | INR | 51.45 | 51.5 | 49.75 | 50.15 | 50.15 | -0.9 (-1.76%) | 26,385 |
| 18 Oct 2012 | INR | 51.5 | 51.5 | 50.5 | 51.05 | 51.05 | -0.4 (-0.78%) | 19,610 |
| 17 Oct 2012 | INR | 51.55 | 51.75 | 50.8 | 51.45 | 51.45 | +0.5 (+0.98%) | 6,420 |
| 16 Oct 2012 | INR | 50.9 | 51.85 | 50.85 | 50.95 | 50.95 | +0.65 (+1.29%) | 37,248 |
| 15 Oct 2012 | INR | 50.05 | 51.5 | 50.05 | 50.3 | 50.3 | -0.2 (-0.40%) | 9,843 |
| 12 Oct 2012 | INR | 51.5 | 51.5 | 50.25 | 50.5 | 50.5 | -0.75 (-1.46%) | 15,829 |
| 11 Oct 2012 | INR | 52.35 | 52.35 | 50.9 | 51.25 | 51.25 | -0.5 (-0.97%) | 24,506 |
| 10 Oct 2012 | INR | 52.2 | 52.5 | 51.5 | 51.75 | 51.75 | -0.3 (-0.58%) | 21,050 |
| 9 Oct 2012 | INR | 52 | 52.35 | 51.1 | 52.05 | 52.05 | +0.15 (+0.29%) | 21,837 |
| 8 Oct 2012 | INR | 52 | 53.2 | 50.55 | 51.9 | 51.9 | -0.05 (-0.10%) | 17,426 |
| 5 Oct 2012 | INR | 52.5 | 52.85 | 50.85 | 51.95 | 51.95 | -0.95 (-1.80%) | 19,103 |
| 4 Oct 2012 | INR | 52 | 53.25 | 51.5 | 52.9 | 52.9 | +1.35 (+2.62%) | 36,439 |
| 3 Oct 2012 | INR | 51.5 | 52.35 | 50.35 | 51.55 | 51.55 | -0.35 (-0.67%) | 45,291 |
| 1 Oct 2012 | INR | 52.45 | 52.45 | 50.65 | 51.9 | 51.9 | -0.15 (-0.29%) | 27,185 |
| 28 Sep 2012 | INR | 52.9 | 53.5 | 51.7 | 52.05 | 52.05 | -0.05 (-0.10%) | 158,253 |
| 27 Sep 2012 | INR | 52.5 | 52.7 | 51.5 | 52.1 | 52.1 | +0.8 (+1.56%) | 117,711 |
