| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 49.35 | 49.85 | 48.5 | 48.7 | 48.7 | -0.55 (-1.12%) | 184,604 |
| 8 Nov 2012 | INR | 49.5 | 49.7 | 48.5 | 49.25 | 49.25 | -0.7 (-1.40%) | 226,062 |
| 7 Nov 2012 | INR | 49.9 | 50.35 | 49.2 | 49.95 | 49.95 | +0.3 (+0.60%) | 332,050 |
| 6 Nov 2012 | INR | 48.7 | 49.85 | 48.6 | 49.65 | 49.65 | +0.95 (+1.95%) | 12,483,874 |
| 5 Nov 2012 | INR | 49.5 | 49.9 | 48.5 | 48.7 | 48.7 | -0.75 (-1.52%) | 201,491 |
| 2 Nov 2012 | INR | 50 | 50.45 | 49.1 | 49.45 | 49.45 | +0.1 (+0.20%) | 402,815 |
| 1 Nov 2012 | INR | 48 | 49.7 | 47.8 | 49.35 | 49.35 | +1.2 (+2.49%) | 429,418 |
| 31 Oct 2012 | INR | 48.05 | 48.75 | 47.45 | 48.15 | 48.15 | +0.3 (+0.63%) | 284,030 |
| 30 Oct 2012 | INR | 48 | 48.15 | 46.15 | 47.85 | 47.85 | +0.05 (+0.10%) | 463,464 |
| 29 Oct 2012 | INR | 47.65 | 48.5 | 47.1 | 47.8 | 47.8 | +0.35 (+0.74%) | 237,264 |
| 26 Oct 2012 | INR | 47.5 | 48.1 | 47 | 47.45 | 47.45 | -0.45 (-0.94%) | 354,141 |
| 25 Oct 2012 | INR | 47.9 | 48.9 | 47.3 | 47.9 | 47.9 | 0.0 (0.0%) | 6,738,101 |
| 23 Oct 2012 | INR | 48.5 | 49.25 | 47.6 | 47.9 | 47.9 | -0.3 (-0.62%) | 441,894 |
| 22 Oct 2012 | INR | 48.05 | 48.6 | 47.6 | 48.2 | 48.2 | -0.75 (-1.53%) | 432,255 |
| 19 Oct 2012 | INR | 50.5 | 50.75 | 48.55 | 48.95 | 48.95 | -1.2 (-2.39%) | 998,969 |
| 18 Oct 2012 | INR | 49.9 | 50.6 | 49.25 | 50.15 | 50.15 | +1 (+2.03%) | 371,163 |
| 17 Oct 2012 | INR | 50 | 50.3 | 48.5 | 49.15 | 49.15 | -0.4 (-0.81%) | 432,012 |
| 16 Oct 2012 | INR | 52 | 52.3 | 48.9 | 49.55 | 49.55 | -2 (-3.88%) | 476,574 |
| 15 Oct 2012 | INR | 50.5 | 52.1 | 50 | 51.55 | 51.55 | +1.05 (+2.08%) | 486,578 |
| 12 Oct 2012 | INR | 50.35 | 51.3 | 49.75 | 50.5 | 50.5 | +0.1 (+0.20%) | 507,006 |
| 11 Oct 2012 | INR | 49.15 | 50.8 | 48.05 | 50.4 | 50.4 | +0.85 (+1.72%) | 904,175 |
| 10 Oct 2012 | INR | 51.4 | 51.45 | 49.3 | 49.55 | 49.55 | -2.2 (-4.25%) | 591,520 |
| 9 Oct 2012 | INR | 52.65 | 53.8 | 51.4 | 51.75 | 51.75 | -0.5 (-0.96%) | 751,249 |
| 8 Oct 2012 | INR | 53.55 | 54.55 | 51.9 | 52.25 | 52.25 | -1.25 (-2.34%) | 760,322 |
| 5 Oct 2012 | INR | 55.95 | 56 | 52.7 | 53.5 | 53.5 | -1.7 (-3.08%) | 1,121,015 |
| 4 Oct 2012 | INR | 52.65 | 55.5 | 52.65 | 55.2 | 55.2 | +2.55 (+4.84%) | 1,497,269 |
| 3 Oct 2012 | INR | 51.95 | 53.35 | 51.5 | 52.65 | 52.65 | +0.9 (+1.74%) | 680,918 |
| 1 Oct 2012 | INR | 52.95 | 53.3 | 51.15 | 51.75 | 51.75 | -1.1 (-2.08%) | 368,298 |
| 28 Sep 2012 | INR | 53.65 | 53.9 | 52.7 | 52.85 | 52.85 | +0.15 (+0.28%) | 751,787 |
| 27 Sep 2012 | INR | 51.65 | 53.35 | 50.5 | 52.7 | 52.7 | +1.8 (+3.54%) | 1,275,704 |
