| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 79.75 | 82.1 | 79.05 | 80.75 | 40.375 | +1.1 (+1.38%) | 5,610 |
| 8 Nov 2012 | INR | 80 | 80 | 78.5 | 79.65 | 39.825 | -0.6 (-0.75%) | 4,199 |
| 7 Nov 2012 | INR | 83.35 | 83.95 | 79.9 | 80.25 | 40.125 | -2.55 (-3.08%) | 46,028 |
| 6 Nov 2012 | INR | 84 | 86 | 82.5 | 82.8 | 41.4 | -0.8 (-0.96%) | 12,853 |
| 5 Nov 2012 | INR | 84.2 | 86.7 | 83.6 | 83.6 | 41.8 | -1.65 (-1.94%) | 12,810 |
| 2 Nov 2012 | INR | 85.95 | 86.95 | 82.75 | 85.25 | 42.625 | -0.6 (-0.70%) | 11,314 |
| 1 Nov 2012 | INR | 85.1 | 86 | 85 | 85.85 | 42.925 | -0.4 (-0.46%) | 3,919 |
| 31 Oct 2012 | INR | 85.55 | 86.9 | 85.1 | 86.25 | 43.125 | +0.25 (+0.29%) | 1,881 |
| 30 Oct 2012 | INR | 86.5 | 87 | 85.4 | 86 | 43 | -0.45 (-0.52%) | 6,415 |
| 29 Oct 2012 | INR | 87 | 88 | 86.05 | 86.45 | 43.225 | +0.3 (+0.35%) | 2,488 |
| 26 Oct 2012 | INR | 86.5 | 87.7 | 86.1 | 86.15 | 43.075 | +0.1 (+0.12%) | 1,960 |
| 25 Oct 2012 | INR | 86.4 | 87.4 | 86.05 | 86.05 | 43.025 | -1.3 (-1.49%) | 2,250 |
| 23 Oct 2012 | INR | 88 | 88.85 | 87.35 | 87.35 | 43.675 | -1.1 (-1.24%) | 330 |
| 22 Oct 2012 | INR | 88.95 | 92 | 87.2 | 88.45 | 44.225 | +1.95 (+2.25%) | 573 |
| 19 Oct 2012 | INR | 86.5 | 88.35 | 86.15 | 86.5 | 43.25 | +0.35 (+0.41%) | 5,872 |
| 18 Oct 2012 | INR | 87.05 | 88 | 86 | 86.15 | 43.075 | -1.65 (-1.88%) | 7,440 |
| 17 Oct 2012 | INR | 87.1 | 91.55 | 87.1 | 87.8 | 43.9 | 0.0 (0.0%) | 1,342 |
| 16 Oct 2012 | INR | 86.75 | 88.75 | 86.75 | 87.8 | 43.9 | -0.75 (-0.85%) | 1,739 |
| 15 Oct 2012 | INR | 86.5 | 90.5 | 86.5 | 88.55 | 44.275 | +0.95 (+1.08%) | 1,461 |
| 12 Oct 2012 | INR | 86.35 | 89.25 | 86.35 | 87.6 | 43.8 | -0.3 (-0.34%) | 1,335 |
| 11 Oct 2012 | INR | 89 | 89 | 86 | 87.9 | 43.95 | +0.1 (+0.11%) | 1,677 |
| 10 Oct 2012 | INR | 86.05 | 88 | 86 | 87.8 | 43.9 | +1.55 (+1.80%) | 4,745 |
| 9 Oct 2012 | INR | 87.8 | 87.8 | 86.25 | 86.25 | 43.125 | -1.15 (-1.32%) | 1,150 |
| 8 Oct 2012 | INR | 86 | 87.9 | 85.05 | 87.4 | 43.7 | +1.65 (+1.92%) | 1,860 |
| 5 Oct 2012 | INR | 83.75 | 88.3 | 83.75 | 85.75 | 42.875 | -0.75 (-0.87%) | 7,109 |
| 4 Oct 2012 | INR | 87.4 | 88.85 | 85.55 | 86.5 | 43.25 | -0.65 (-0.75%) | 2,178 |
| 3 Oct 2012 | INR | 89.95 | 90 | 87 | 87.15 | 43.575 | -2.4 (-2.68%) | 11,910 |
| 1 Oct 2012 | INR | 88 | 93.9 | 88 | 89.55 | 44.775 | +1.7 (+1.94%) | 7,029 |
| 28 Sep 2012 | INR | 87 | 90 | 84.4 | 87.85 | 43.925 | -1.3 (-1.46%) | 11,025 |
| 27 Sep 2012 | INR | 88.1 | 89.5 | 88.1 | 89.15 | 44.575 | +0.95 (+1.08%) | 290 |
