| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2012 | INR | 74.7 | 75.25 | 73.3 | 74 | 74 | -0.1 (-0.13%) | 2,279,126 |
| 20 Nov 2012 | INR | 75.8 | 76.25 | 73.8 | 74.1 | 74.1 | -1.55 (-2.05%) | 4,631,144 |
| 19 Nov 2012 | INR | 78.5 | 78.5 | 75.05 | 75.65 | 75.65 | -1.75 (-2.26%) | 2,903,357 |
| 16 Nov 2012 | INR | 79 | 80.35 | 77.25 | 77.4 | 77.4 | -1.55 (-1.96%) | 7,278,238 |
| 15 Nov 2012 | INR | 75.5 | 79.2 | 75.05 | 78.95 | 78.95 | +3.3 (+4.36%) | 7,612,980 |
| 13 Nov 2012 | INR | 75.6 | 75.95 | 75 | 75.65 | 75.65 | +0.75 (+1.00%) | 1,112,214 |
| 12 Nov 2012 | INR | 75.5 | 76.2 | 74.75 | 74.9 | 74.9 | -0.15 (-0.20%) | 2,253,093 |
| 9 Nov 2012 | INR | 75.9 | 76.25 | 74.8 | 75.05 | 75.05 | -0.65 (-0.86%) | 1,951,987 |
| 8 Nov 2012 | INR | 75 | 76.3 | 75 | 75.7 | 75.7 | -0.55 (-0.72%) | 2,279,458 |
| 7 Nov 2012 | INR | 75.9 | 76.5 | 75.05 | 76.25 | 76.25 | +1 (+1.33%) | 3,581,018 |
| 6 Nov 2012 | INR | 74.55 | 75.5 | 74.25 | 75.25 | 75.25 | +0.5 (+0.67%) | 1,731,034 |
| 5 Nov 2012 | INR | 74.9 | 75.75 | 74.3 | 74.75 | 74.75 | -0.25 (-0.33%) | 1,945,688 |
| 2 Nov 2012 | INR | 76 | 76.1 | 74.6 | 75 | 75 | +0.15 (+0.20%) | 3,174,260 |
| 1 Nov 2012 | INR | 75.7 | 75.75 | 74.2 | 74.85 | 74.85 | -0.5 (-0.66%) | 2,828,607 |
| 31 Oct 2012 | INR | 74.5 | 75.9 | 74.5 | 75.35 | 75.35 | +1.05 (+1.41%) | 5,839,782 |
| 30 Oct 2012 | INR | 72.25 | 74.6 | 71.7 | 74.3 | 74.3 | +2.2 (+3.05%) | 4,064,073 |
| 29 Oct 2012 | INR | 72.55 | 73.3 | 71.7 | 72.1 | 72.1 | -0.55 (-0.76%) | 2,217,213 |
| 26 Oct 2012 | INR | 73.55 | 74.1 | 72.2 | 72.65 | 72.65 | -1.3 (-1.76%) | 2,657,825 |
| 25 Oct 2012 | INR | 73.2 | 74 | 71.25 | 73.95 | 73.95 | +1.6 (+2.21%) | 8,255,977 |
| 23 Oct 2012 | INR | 74.1 | 74.8 | 72.25 | 72.35 | 72.35 | -1.35 (-1.83%) | 6,905,059 |
| 22 Oct 2012 | INR | 75.6 | 75.65 | 72.7 | 73.7 | 73.7 | -1.9 (-2.51%) | 7,210,117 |
| 19 Oct 2012 | INR | 78.4 | 79.1 | 75.45 | 75.6 | 75.6 | -2.2 (-2.83%) | 8,095,650 |
| 18 Oct 2012 | INR | 80.55 | 82.8 | 77.5 | 77.8 | 77.8 | -3.35 (-4.13%) | 20,950,074 |
| 17 Oct 2012 | INR | 77.1 | 81.2 | 76.45 | 81.15 | 81.15 | +4.35 (+5.66%) | 5,992,674 |
| 16 Oct 2012 | INR | 76.15 | 78.25 | 76.15 | 76.8 | 76.8 | +0.55 (+0.72%) | 4,860,285 |
| 15 Oct 2012 | INR | 77.85 | 78.25 | 75.25 | 76.25 | 76.25 | -1.15 (-1.49%) | 4,833,273 |
| 12 Oct 2012 | INR | 77.25 | 79.1 | 76.8 | 77.4 | 77.4 | -0.05 (-0.06%) | 3,403,031 |
| 11 Oct 2012 | INR | 80 | 82.4 | 77.25 | 77.45 | 77.45 | -2.6 (-3.25%) | 9,314,441 |
| 10 Oct 2012 | INR | 82.9 | 83.6 | 79.8 | 80.05 | 80.05 | -2.95 (-3.55%) | 5,931,192 |
| 9 Oct 2012 | INR | 80 | 83.7 | 80 | 83 | 83 | +2.65 (+3.30%) | 4,452,638 |
