| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2012 | INR | 51.65 | 53.2 | 49.25 | 51.6 | 51.6 | +1.3 (+2.58%) | 16,016 |
| 21 Nov 2012 | INR | 51.65 | 51.9 | 49.45 | 50.3 | 50.3 | -1.8 (-3.45%) | 9,460 |
| 20 Nov 2012 | INR | 52.05 | 53.75 | 51.5 | 52.1 | 52.1 | -0.35 (-0.67%) | 8,917 |
| 19 Nov 2012 | INR | 53 | 54.65 | 52 | 52.45 | 52.45 | -0.95 (-1.78%) | 3,122 |
| 16 Nov 2012 | INR | 53.5 | 54 | 52.2 | 53.4 | 53.4 | +0.35 (+0.66%) | 11,546 |
| 15 Nov 2012 | INR | 53.5 | 53.5 | 51.25 | 53.05 | 53.05 | -0.25 (-0.47%) | 16,633 |
| 13 Nov 2012 | INR | 54 | 54.75 | 53.25 | 53.3 | 53.3 | -0.7 (-1.30%) | 4,812 |
| 12 Nov 2012 | INR | 54.4 | 55.15 | 53.85 | 54 | 54 | -0.45 (-0.83%) | 9,658 |
| 11 Nov 2012 | INR | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | 0.0 (0.0%) | 0 |
| 9 Nov 2012 | INR | 56.9 | 56.9 | 53.8 | 54.45 | 54.45 | -0.95 (-1.71%) | 8,194 |
| 8 Nov 2012 | INR | 55.8 | 56 | 55 | 55.4 | 55.4 | -0.5 (-0.89%) | 11,401 |
| 7 Nov 2012 | INR | 55.8 | 57.3 | 55.6 | 55.9 | 55.9 | -0.2 (-0.36%) | 11,153 |
| 6 Nov 2012 | INR | 56.9 | 56.9 | 55.55 | 56.1 | 56.1 | +0.1 (+0.18%) | 10,235 |
| 5 Nov 2012 | INR | 56.3 | 57.45 | 55.5 | 56 | 56 | -1 (-1.75%) | 11,265 |
| 2 Nov 2012 | INR | 57 | 59.1 | 56.3 | 57 | 57 | +0.15 (+0.26%) | 56,651 |
| 1 Nov 2012 | INR | 54 | 57.6 | 53.75 | 56.85 | 56.85 | +2.65 (+4.89%) | 26,507 |
| 31 Oct 2012 | INR | 53.15 | 55 | 53.15 | 54.2 | 54.2 | +0.25 (+0.46%) | 14,171 |
| 30 Oct 2012 | INR | 59.5 | 59.5 | 53.5 | 53.95 | 53.95 | -6.6 (-10.90%) | 70,394 |
| 29 Oct 2012 | INR | 64.7 | 64.9 | 60.1 | 60.55 | 60.55 | -3.95 (-6.12%) | 32,190 |
| 26 Oct 2012 | INR | 63.3 | 65.2 | 61.7 | 64.5 | 64.5 | -0.95 (-1.45%) | 26,994 |
| 25 Oct 2012 | INR | 63.8 | 66.85 | 62.75 | 65.45 | 65.45 | +1.65 (+2.59%) | 103,403 |
| 23 Oct 2012 | INR | 59.8 | 64.4 | 59.55 | 63.8 | 63.8 | +4.45 (+7.50%) | 86,024 |
| 22 Oct 2012 | INR | 59.9 | 60 | 58.25 | 59.35 | 59.35 | +0.5 (+0.85%) | 13,203 |
| 19 Oct 2012 | INR | 59.35 | 60 | 58.5 | 58.85 | 58.85 | -0.75 (-1.26%) | 18,637 |
| 18 Oct 2012 | INR | 58.95 | 59.95 | 57.35 | 59.6 | 59.6 | +0.65 (+1.10%) | 7,365 |
| 17 Oct 2012 | INR | 59 | 61 | 58.05 | 58.95 | 58.95 | -0.6 (-1.01%) | 10,893 |
| 16 Oct 2012 | INR | 60 | 61.4 | 59.05 | 59.55 | 59.55 | -0.1 (-0.17%) | 20,459 |
| 15 Oct 2012 | INR | 62 | 62 | 57.75 | 59.65 | 59.65 | +2.75 (+4.83%) | 19,612 |
| 12 Oct 2012 | INR | 56.05 | 58.1 | 56.05 | 56.9 | 56.9 | -0.15 (-0.26%) | 9,393 |
| 11 Oct 2012 | INR | 57 | 58 | 56.3 | 57.05 | 57.05 | -0.95 (-1.64%) | 10,700 |
