| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 61.75 | 62.3 | 60.1 | 60.3 | 60.3 | -1.15 (-1.87%) | 92,973 |
| 8 Nov 2012 | INR | 62.2 | 62.9 | 61.15 | 61.45 | 61.45 | -1.85 (-2.92%) | 139,462 |
| 7 Nov 2012 | INR | 60.1 | 63.8 | 59.9 | 63.3 | 63.3 | +3.45 (+5.76%) | 347,972 |
| 6 Nov 2012 | INR | 61.4 | 61.4 | 55.15 | 59.85 | 59.85 | -0.55 (-0.91%) | 90,429 |
| 5 Nov 2012 | INR | 59.05 | 62.35 | 58.2 | 60.4 | 60.4 | -1.25 (-2.03%) | 81,646 |
| 2 Nov 2012 | INR | 60.9 | 62.85 | 60.65 | 61.65 | 61.65 | +1.55 (+2.58%) | 226,247 |
| 1 Nov 2012 | INR | 58.5 | 60.8 | 58.5 | 60.1 | 60.1 | +1.35 (+2.30%) | 148,425 |
| 31 Oct 2012 | INR | 59.25 | 59.6 | 56.2 | 58.75 | 58.75 | 0.0 (0.0%) | 99,794 |
| 30 Oct 2012 | INR | 60.75 | 61 | 58.05 | 58.75 | 58.75 | -1.75 (-2.89%) | 124,749 |
| 29 Oct 2012 | INR | 60.1 | 62 | 59.5 | 60.5 | 60.5 | +0.45 (+0.75%) | 111,256 |
| 26 Oct 2012 | INR | 62 | 62 | 59.7 | 60.05 | 60.05 | -2 (-3.22%) | 113,530 |
| 25 Oct 2012 | INR | 63.5 | 63.75 | 61.4 | 62.05 | 62.05 | -1.3 (-2.05%) | 112,675 |
| 23 Oct 2012 | INR | 63.8 | 65.6 | 62.85 | 63.35 | 63.35 | -0.2 (-0.31%) | 174,384 |
| 22 Oct 2012 | INR | 63.5 | 64.85 | 63.1 | 63.55 | 63.55 | -0.25 (-0.39%) | 179,280 |
| 19 Oct 2012 | INR | 66.7 | 66.7 | 63.3 | 63.8 | 63.8 | -2.35 (-3.55%) | 180,841 |
| 18 Oct 2012 | INR | 66.25 | 67.5 | 65.5 | 66.15 | 66.15 | +0.75 (+1.15%) | 185,943 |
| 17 Oct 2012 | INR | 65.9 | 67.4 | 64.9 | 65.4 | 65.4 | -0.35 (-0.53%) | 200,139 |
| 16 Oct 2012 | INR | 70.6 | 70.6 | 65.25 | 65.75 | 65.75 | -5.25 (-7.39%) | 535,337 |
| 15 Oct 2012 | INR | 71.45 | 72.4 | 70.5 | 71 | 71 | -0.15 (-0.21%) | 150,486 |
| 12 Oct 2012 | INR | 73.3 | 73.75 | 70.6 | 71.15 | 71.15 | -1.7 (-2.33%) | 276,398 |
| 11 Oct 2012 | INR | 71.8 | 73.15 | 70.1 | 72.85 | 72.85 | +1.4 (+1.96%) | 358,170 |
| 10 Oct 2012 | INR | 73.8 | 73.8 | 71.1 | 71.45 | 71.45 | -2.8 (-3.77%) | 221,223 |
| 9 Oct 2012 | INR | 72.9 | 75.45 | 72.4 | 74.25 | 74.25 | +2.1 (+2.91%) | 523,700 |
| 8 Oct 2012 | INR | 71.95 | 73.8 | 71.5 | 72.15 | 72.15 | +0.75 (+1.05%) | 298,042 |
| 5 Oct 2012 | INR | 76.25 | 76.35 | 70.7 | 71.4 | 71.4 | -4 (-5.31%) | 408,425 |
| 4 Oct 2012 | INR | 76 | 78.05 | 75 | 75.4 | 75.4 | -0.7 (-0.92%) | 418,016 |
| 3 Oct 2012 | INR | 76.75 | 78.4 | 75.35 | 76.1 | 76.1 | -0.55 (-0.72%) | 660,375 |
| 1 Oct 2012 | INR | 70.4 | 77.9 | 70.2 | 76.65 | 76.65 | +6.45 (+9.19%) | 1,669,903 |
| 28 Sep 2012 | INR | 72.75 | 72.9 | 69.95 | 70.2 | 70.2 | -0.25 (-0.35%) | 336,712 |
| 27 Sep 2012 | INR | 69.8 | 72.35 | 69.15 | 70.45 | 70.45 | +1.35 (+1.95%) | 557,855 |
