| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 46 | 46 | 45.1 | 45.25 | 45.25 | -0.35 (-0.77%) | 3,172 |
| 8 Nov 2012 | INR | 47 | 47.15 | 45.25 | 45.6 | 45.6 | -1.2 (-2.56%) | 12,752 |
| 7 Nov 2012 | INR | 47.1 | 47.5 | 46.55 | 46.8 | 46.8 | -0.15 (-0.32%) | 1,328 |
| 6 Nov 2012 | INR | 50.5 | 50.5 | 46.6 | 46.95 | 46.95 | -0.45 (-0.95%) | 26,461 |
| 5 Nov 2012 | INR | 48.45 | 48.45 | 46.05 | 47.4 | 47.4 | +0.3 (+0.64%) | 5,579 |
| 2 Nov 2012 | INR | 48.25 | 48.25 | 47 | 47.1 | 47.1 | +0.35 (+0.75%) | 2,805 |
| 1 Nov 2012 | INR | 46.35 | 47.45 | 46.3 | 46.75 | 46.75 | -0.1 (-0.21%) | 4,276 |
| 31 Oct 2012 | INR | 47.75 | 47.75 | 46.55 | 46.85 | 46.85 | +0.05 (+0.11%) | 1,306 |
| 30 Oct 2012 | INR | 48.2 | 48.65 | 46.1 | 46.8 | 46.8 | +0.05 (+0.11%) | 2,606 |
| 29 Oct 2012 | INR | 48 | 48.7 | 46.25 | 46.75 | 46.75 | -0.95 (-1.99%) | 4,472 |
| 26 Oct 2012 | INR | 48.5 | 48.5 | 47.1 | 47.7 | 47.7 | -0.7 (-1.45%) | 8,010 |
| 25 Oct 2012 | INR | 50 | 50.35 | 48.15 | 48.4 | 48.4 | -0.6 (-1.22%) | 2,290 |
| 23 Oct 2012 | INR | 50.45 | 52 | 48.1 | 49 | 49 | 0.0 (0.0%) | 6,213 |
| 22 Oct 2012 | INR | 50.25 | 50.5 | 48.7 | 49 | 49 | 0.0 (0.0%) | 37,273 |
| 19 Oct 2012 | INR | 50.05 | 50.05 | 47.6 | 49 | 49 | +0.3 (+0.62%) | 7,049 |
| 18 Oct 2012 | INR | 50.15 | 50.15 | 47.9 | 48.7 | 48.7 | -0.15 (-0.31%) | 11,917 |
| 17 Oct 2012 | INR | 50.25 | 50.25 | 48.3 | 48.85 | 48.85 | +0.3 (+0.62%) | 6,503 |
| 16 Oct 2012 | INR | 50 | 50 | 48.15 | 48.55 | 48.55 | -0.95 (-1.92%) | 14,192 |
| 15 Oct 2012 | INR | 52.2 | 53 | 49.45 | 49.5 | 49.5 | -0.75 (-1.49%) | 3,579 |
| 12 Oct 2012 | INR | 52.25 | 52.25 | 49.5 | 50.25 | 50.25 | -0.5 (-0.99%) | 3,401 |
| 11 Oct 2012 | INR | 51 | 51.25 | 49.1 | 50.75 | 50.75 | +1.3 (+2.63%) | 3,493 |
| 10 Oct 2012 | INR | 52 | 52 | 49.1 | 49.45 | 49.45 | -1.55 (-3.04%) | 17,890 |
| 9 Oct 2012 | INR | 52 | 52 | 49.9 | 51 | 51 | +0.7 (+1.39%) | 4,531 |
| 8 Oct 2012 | INR | 52.75 | 53 | 49.95 | 50.3 | 50.3 | -0.75 (-1.47%) | 3,616 |
| 5 Oct 2012 | INR | 53 | 53.45 | 50.55 | 51.05 | 51.05 | -1.2 (-2.30%) | 18,418 |
| 4 Oct 2012 | INR | 53.3 | 53.45 | 50.9 | 52.25 | 52.25 | -0.35 (-0.67%) | 9,941 |
| 3 Oct 2012 | INR | 52.4 | 53.1 | 50.6 | 52.6 | 52.6 | +1.15 (+2.24%) | 19,043 |
| 1 Oct 2012 | INR | 52.9 | 52.9 | 50.1 | 51.45 | 51.45 | -0.1 (-0.19%) | 11,080 |
| 28 Sep 2012 | INR | 52.3 | 53.4 | 51 | 51.55 | 51.55 | +0.1 (+0.19%) | 7,056 |
| 27 Sep 2012 | INR | 53.35 | 53.35 | 51.2 | 51.45 | 51.45 | -0.45 (-0.87%) | 9,886 |
