| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2012 | INR | 35.3 | 35.8 | 35 | 35.5 | 35.5 | +0.2 (+0.57%) | 108,480 |
| 30 Oct 2012 | INR | 36 | 36.65 | 35 | 35.3 | 35.3 | -0.5 (-1.40%) | 164,460 |
| 29 Oct 2012 | INR | 35.2 | 37.2 | 35.2 | 35.8 | 35.8 | +0.75 (+2.14%) | 501,540 |
| 26 Oct 2012 | INR | 35 | 35.9 | 34.8 | 35.05 | 35.05 | 0.0 (0.0%) | 156,970 |
| 25 Oct 2012 | INR | 35 | 36.4 | 34.85 | 35.05 | 35.05 | -0.5 (-1.41%) | 320,130 |
| 23 Oct 2012 | INR | 37 | 37.75 | 35.1 | 35.55 | 35.55 | -1.4 (-3.79%) | 1,130,000 |
| 22 Oct 2012 | INR | 39.45 | 39.85 | 36.7 | 36.95 | 36.95 | -2.3 (-5.86%) | 589,990 |
| 19 Oct 2012 | INR | 40.7 | 40.75 | 39 | 39.25 | 39.25 | -1.1 (-2.73%) | 239,800 |
| 18 Oct 2012 | INR | 40.2 | 40.6 | 39.8 | 40.35 | 40.35 | +0.3 (+0.75%) | 164,440 |
| 17 Oct 2012 | INR | 40.25 | 40.5 | 39.6 | 40.05 | 40.05 | +0.3 (+0.75%) | 148,880 |
| 16 Oct 2012 | INR | 40.6 | 41.45 | 39.45 | 39.75 | 39.75 | -1.15 (-2.81%) | 233,120 |
| 15 Oct 2012 | INR | 40.7 | 41.8 | 40.7 | 40.9 | 40.9 | +0.05 (+0.12%) | 184,330 |
| 12 Oct 2012 | INR | 41.25 | 42.2 | 40.8 | 40.85 | 40.85 | -0.45 (-1.09%) | 232,450 |
| 11 Oct 2012 | INR | 41 | 41.6 | 39.95 | 41.3 | 41.3 | +0.15 (+0.36%) | 318,370 |
| 10 Oct 2012 | INR | 43.1 | 43.25 | 40.75 | 41.15 | 41.15 | -2.2 (-5.07%) | 551,440 |
| 9 Oct 2012 | INR | 44.3 | 45.55 | 43.1 | 43.35 | 43.35 | +1.05 (+2.48%) | 2,950,000 |
| 8 Oct 2012 | INR | 42 | 43.4 | 41.2 | 42.3 | 42.3 | -0.05 (-0.12%) | 1,050,000 |
| 5 Oct 2012 | INR | 40.25 | 43.4 | 38.4 | 42.35 | 42.35 | +2.35 (+5.88%) | 1,710,000 |
| 4 Oct 2012 | INR | 40.5 | 41 | 39.8 | 40 | 40 | +0.05 (+0.13%) | 254,020 |
| 3 Oct 2012 | INR | 40.25 | 40.9 | 39.8 | 39.95 | 39.95 | 0.0 (0.0%) | 217,360 |
| 1 Oct 2012 | INR | 40.6 | 41.3 | 39.65 | 39.95 | 39.95 | -0.55 (-1.36%) | 309,460 |
| 28 Sep 2012 | INR | 40.7 | 42.1 | 39.85 | 40.5 | 40.5 | +0.55 (+1.38%) | 936,530 |
| 27 Sep 2012 | INR | 38.9 | 41.15 | 38.4 | 39.95 | 39.95 | +1.45 (+3.77%) | 820,660 |
| 26 Sep 2012 | INR | 38.6 | 38.95 | 37.2 | 38.5 | 38.5 | -0.1 (-0.26%) | 97,470 |
| 25 Sep 2012 | INR | 38.9 | 39.25 | 38.4 | 38.6 | 38.6 | +0.35 (+0.92%) | 171,940 |
| 24 Sep 2012 | INR | 37.4 | 39.25 | 37.4 | 38.25 | 38.25 | +0.6 (+1.59%) | 217,950 |
| 21 Sep 2012 | INR | 38 | 38.5 | 37.5 | 37.65 | 37.65 | +0.1 (+0.27%) | 168,230 |
| 20 Sep 2012 | INR | 38.1 | 38.1 | 37.45 | 37.55 | 37.55 | -0.55 (-1.44%) | 62,220 |
| 18 Sep 2012 | INR | 38 | 38.8 | 38 | 38.1 | 38.1 | -0.1 (-0.26%) | 111,010 |
| 17 Sep 2012 | INR | 38 | 39.5 | 37.7 | 38.2 | 38.2 | +1.25 (+3.38%) | 415,520 |
