| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2012 | INR | 73.75 | 74.3 | 72.5 | 73 | 73 | -0.25 (-0.34%) | 263,949 |
| 20 Nov 2012 | INR | 74.25 | 74.25 | 72.8 | 73.25 | 73.25 | -0.3 (-0.41%) | 280,323 |
| 19 Nov 2012 | INR | 75 | 75.2 | 73.25 | 73.55 | 73.55 | -0.75 (-1.01%) | 279,915 |
| 16 Nov 2012 | INR | 77.05 | 77.8 | 74.1 | 74.3 | 74.3 | -2.4 (-3.13%) | 636,683 |
| 15 Nov 2012 | INR | 75 | 78.5 | 74.05 | 76.7 | 76.7 | +1.3 (+1.72%) | 867,220 |
| 13 Nov 2012 | INR | 75 | 75.75 | 74.5 | 75.4 | 75.4 | +0.8 (+1.07%) | 197,999 |
| 12 Nov 2012 | INR | 74.1 | 75.9 | 74.1 | 74.6 | 74.6 | +0.1 (+0.13%) | 412,765 |
| 9 Nov 2012 | INR | 75.25 | 76.95 | 74.35 | 74.5 | 74.5 | -1.3 (-1.72%) | 667,334 |
| 8 Nov 2012 | INR | 73.85 | 76.4 | 72 | 75.8 | 75.8 | +1.3 (+1.74%) | 1,060,436 |
| 7 Nov 2012 | INR | 73 | 75.2 | 72.5 | 74.5 | 74.5 | +1.55 (+2.12%) | 1,347,296 |
| 6 Nov 2012 | INR | 70.4 | 73.7 | 69 | 72.95 | 72.95 | +3.05 (+4.36%) | 3,292,220 |
| 5 Nov 2012 | INR | 71.75 | 71.75 | 69.7 | 69.9 | 69.9 | -1.4 (-1.96%) | 513,825 |
| 2 Nov 2012 | INR | 71 | 71.7 | 70.65 | 71.3 | 71.3 | +1.15 (+1.64%) | 471,322 |
| 1 Nov 2012 | INR | 69.7 | 71 | 68.8 | 70.15 | 70.15 | +0.75 (+1.08%) | 402,945 |
| 31 Oct 2012 | INR | 68.95 | 70.3 | 68.1 | 69.4 | 69.4 | +0.55 (+0.80%) | 579,979 |
| 30 Oct 2012 | INR | 71.45 | 72.4 | 68.8 | 68.85 | 68.85 | -2.5 (-3.50%) | 914,535 |
| 29 Oct 2012 | INR | 71.1 | 71.8 | 70.3 | 71.35 | 71.35 | +0.05 (+0.07%) | 432,338 |
| 26 Oct 2012 | INR | 71.05 | 72.4 | 70.55 | 71.3 | 71.3 | +0.1 (+0.14%) | 675,256 |
| 25 Oct 2012 | INR | 72.65 | 72.7 | 70.5 | 71.2 | 71.2 | -1.2 (-1.66%) | 1,718,838 |
| 23 Oct 2012 | INR | 73.85 | 74.9 | 72.15 | 72.4 | 72.4 | -1.85 (-2.49%) | 1,043,137 |
| 22 Oct 2012 | INR | 75.2 | 75.7 | 73.95 | 74.25 | 74.25 | -1.05 (-1.39%) | 676,107 |
| 19 Oct 2012 | INR | 76.85 | 77.45 | 74.5 | 75.3 | 75.3 | -1.7 (-2.21%) | 827,533 |
| 18 Oct 2012 | INR | 74.55 | 77.3 | 74.1 | 77 | 77 | +2.5 (+3.36%) | 987,554 |
| 17 Oct 2012 | INR | 75.45 | 75.6 | 73.5 | 74.5 | 74.5 | +0.15 (+0.20%) | 434,917 |
| 16 Oct 2012 | INR | 76.55 | 76.75 | 74.15 | 74.35 | 74.35 | -1.3 (-1.72%) | 590,664 |
| 15 Oct 2012 | INR | 77 | 77 | 74.1 | 75.65 | 75.65 | -0.35 (-0.46%) | 544,232 |
| 12 Oct 2012 | INR | 75.6 | 77.8 | 75 | 76 | 76 | +0.15 (+0.20%) | 1,035,304 |
| 11 Oct 2012 | INR | 73.95 | 75.9 | 72.5 | 75.85 | 75.85 | +2.35 (+3.20%) | 1,014,028 |
| 10 Oct 2012 | INR | 75.05 | 75.7 | 73.3 | 73.5 | 73.5 | -2.15 (-2.84%) | 587,889 |
| 9 Oct 2012 | INR | 76.85 | 77.25 | 75 | 75.65 | 75.65 | -0.2 (-0.26%) | 654,376 |
