| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2012 | INR | 46.95 | 47 | 44.25 | 45.5 | 45.5 | -1.4 (-2.99%) | 2,262,892 |
| 20 Nov 2012 | INR | 46.95 | 47.2 | 46.05 | 46.9 | 46.9 | +0.55 (+1.19%) | 241,122 |
| 19 Nov 2012 | INR | 46.95 | 47.25 | 46 | 46.35 | 46.35 | -0.35 (-0.75%) | 129,210 |
| 16 Nov 2012 | INR | 47.45 | 47.5 | 46.6 | 46.7 | 46.7 | -0.75 (-1.58%) | 336,709 |
| 15 Nov 2012 | INR | 49.6 | 49.6 | 47.1 | 47.45 | 47.45 | -0.55 (-1.15%) | 261,776 |
| 13 Nov 2012 | INR | 47.75 | 48 | 47.25 | 48 | 48 | +0.1 (+0.21%) | 14,182 |
| 12 Nov 2012 | INR | 48.5 | 48.95 | 46.95 | 47.9 | 47.9 | +0.8 (+1.70%) | 50,147 |
| 11 Nov 2012 | INR | 47.1 | 47.1 | 47.1 | 47.1 | 47.1 | 0.0 (0.0%) | 0 |
| 9 Nov 2012 | INR | 48.5 | 49 | 47 | 47.1 | 47.1 | -1.8 (-3.68%) | 1,453,891 |
| 8 Nov 2012 | INR | 48.25 | 49.1 | 48.15 | 48.9 | 48.9 | +0.25 (+0.51%) | 31,796 |
| 7 Nov 2012 | INR | 48.65 | 50.25 | 48.5 | 48.65 | 48.65 | -0.15 (-0.31%) | 477,726 |
| 6 Nov 2012 | INR | 49 | 49.8 | 48.15 | 48.8 | 48.8 | -0.35 (-0.71%) | 1,874,784 |
| 5 Nov 2012 | INR | 48.2 | 49.5 | 48.2 | 49.15 | 49.15 | +0.6 (+1.24%) | 145,295 |
| 2 Nov 2012 | INR | 49.1 | 49.1 | 48.2 | 48.55 | 48.55 | +0.05 (+0.10%) | 72,713 |
| 1 Nov 2012 | INR | 47.6 | 48.8 | 47.2 | 48.5 | 48.5 | +0.9 (+1.89%) | 230,472 |
| 31 Oct 2012 | INR | 50 | 50.25 | 47.1 | 47.6 | 47.6 | -2.45 (-4.90%) | 1,300,371 |
| 30 Oct 2012 | INR | 50 | 50.4 | 49 | 50.05 | 50.05 | +0.05 (+0.10%) | 1,050,333 |
| 29 Oct 2012 | INR | 50 | 50.5 | 50 | 50 | 50 | -0.4 (-0.79%) | 25,521 |
| 26 Oct 2012 | INR | 50.25 | 50.75 | 50 | 50.4 | 50.4 | +0.3 (+0.60%) | 394,954 |
| 25 Oct 2012 | INR | 50.45 | 50.9 | 49.8 | 50.1 | 50.1 | -0.1 (-0.20%) | 543,990 |
| 23 Oct 2012 | INR | 50.85 | 50.9 | 49.75 | 50.2 | 50.2 | -0.1 (-0.20%) | 995,464 |
| 22 Oct 2012 | INR | 50.1 | 50.9 | 50.1 | 50.3 | 50.3 | -0.3 (-0.59%) | 190,393 |
| 19 Oct 2012 | INR | 51.1 | 51.45 | 50.35 | 50.6 | 50.6 | -0.4 (-0.78%) | 57,232 |
| 18 Oct 2012 | INR | 51.3 | 51.3 | 50.65 | 51 | 51 | -0.45 (-0.87%) | 251,174 |
| 17 Oct 2012 | INR | 51.85 | 51.85 | 50.9 | 51.45 | 51.45 | +0.45 (+0.88%) | 29,916 |
| 16 Oct 2012 | INR | 50 | 51.8 | 50 | 51 | 51 | +0.75 (+1.49%) | 150,956 |
| 15 Oct 2012 | INR | 50.55 | 51.5 | 50.05 | 50.25 | 50.25 | -0.25 (-0.50%) | 82,439 |
| 12 Oct 2012 | INR | 51.05 | 51.6 | 50.35 | 50.5 | 50.5 | -0.6 (-1.17%) | 642,232 |
| 11 Oct 2012 | INR | 51.75 | 52.1 | 51 | 51.1 | 51.1 | -0.6 (-1.16%) | 751,880 |
| 10 Oct 2012 | INR | 52.4 | 52.4 | 51.5 | 51.7 | 51.7 | -0.2 (-0.39%) | 268,802 |
