| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 45.5 | 48.45 | 44.25 | 44.85 | 44.85 | +0.3 (+0.67%) | 77,637 |
| 8 Nov 2012 | INR | 44.65 | 45.5 | 42.4 | 44.55 | 44.55 | +1.65 (+3.85%) | 20,317 |
| 7 Nov 2012 | INR | 43.4 | 43.45 | 42.7 | 42.9 | 42.9 | +0.3 (+0.70%) | 3,667 |
| 6 Nov 2012 | INR | 42.55 | 42.9 | 42.25 | 42.6 | 42.6 | -0.7 (-1.62%) | 3,135 |
| 5 Nov 2012 | INR | 43.5 | 43.6 | 43 | 43.3 | 43.3 | -0.5 (-1.14%) | 3,336 |
| 2 Nov 2012 | INR | 43.4 | 44.8 | 43.25 | 43.8 | 43.8 | +0.2 (+0.46%) | 5,881 |
| 1 Nov 2012 | INR | 44.7 | 44.7 | 42.45 | 43.6 | 43.6 | +0.75 (+1.75%) | 3,781 |
| 31 Oct 2012 | INR | 44.85 | 44.85 | 42.6 | 42.85 | 42.85 | -0.35 (-0.81%) | 4,232 |
| 30 Oct 2012 | INR | 43.8 | 44.75 | 42.6 | 43.2 | 43.2 | -1.6 (-3.57%) | 4,735 |
| 29 Oct 2012 | INR | 44.95 | 45.45 | 43.45 | 44.8 | 44.8 | +2.25 (+5.29%) | 6,878 |
| 26 Oct 2012 | INR | 44.6 | 44.6 | 42.5 | 42.55 | 42.55 | -0.55 (-1.28%) | 5,136 |
| 25 Oct 2012 | INR | 42.8 | 44.2 | 42.8 | 43.1 | 43.1 | +0.1 (+0.23%) | 5,750 |
| 23 Oct 2012 | INR | 44.45 | 44.45 | 42.85 | 43 | 43 | -0.8 (-1.83%) | 5,137 |
| 22 Oct 2012 | INR | 44 | 44.45 | 43.25 | 43.8 | 43.8 | 0.0 (0.0%) | 5,356 |
| 19 Oct 2012 | INR | 44.75 | 44.95 | 43.55 | 43.8 | 43.8 | -0.95 (-2.12%) | 4,875 |
| 18 Oct 2012 | INR | 44.25 | 45.3 | 43.6 | 44.75 | 44.75 | +0.65 (+1.47%) | 5,522 |
| 17 Oct 2012 | INR | 45.6 | 45.6 | 44 | 44.1 | 44.1 | -0.9 (-2%) | 10,882 |
| 16 Oct 2012 | INR | 46.35 | 46.35 | 44.5 | 45 | 45 | -1.2 (-2.60%) | 5,527 |
| 15 Oct 2012 | INR | 46.3 | 46.8 | 45.35 | 46.2 | 46.2 | +0.25 (+0.54%) | 2,500 |
| 12 Oct 2012 | INR | 46.5 | 47 | 45.5 | 45.95 | 45.95 | -0.6 (-1.29%) | 2,694 |
| 11 Oct 2012 | INR | 47.5 | 47.5 | 46.5 | 46.55 | 46.55 | -0.65 (-1.38%) | 10,886 |
| 10 Oct 2012 | INR | 47.05 | 49.4 | 46.3 | 47.2 | 47.2 | +1.1 (+2.39%) | 94,387 |
| 9 Oct 2012 | INR | 46.5 | 47 | 45 | 46.1 | 46.1 | -0.4 (-0.86%) | 19,445 |
| 8 Oct 2012 | INR | 43.4 | 47.4 | 42.95 | 46.5 | 46.5 | +2.55 (+5.80%) | 63,321 |
| 5 Oct 2012 | INR | 44.05 | 46.7 | 43.4 | 43.95 | 43.95 | -2 (-4.35%) | 13,658 |
| 4 Oct 2012 | INR | 46.3 | 46.85 | 45.75 | 45.95 | 45.95 | -0.35 (-0.76%) | 5,794 |
| 3 Oct 2012 | INR | 47.9 | 47.9 | 46 | 46.3 | 46.3 | -0.3 (-0.64%) | 7,264 |
| 1 Oct 2012 | INR | 44.3 | 47.45 | 43.4 | 46.6 | 46.6 | +3.25 (+7.50%) | 40,279 |
| 28 Sep 2012 | INR | 44.5 | 44.9 | 43 | 43.35 | 43.35 | -0.2 (-0.46%) | 11,333 |
| 27 Sep 2012 | INR | 44.95 | 44.95 | 43.5 | 43.55 | 43.55 | -0.05 (-0.11%) | 6,700 |
