| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 68.26 | 68.82 | 66.69 | 67 | 67 | -1.33 (-1.95%) | 1,113,260 |
| 8 Nov 2012 | INR | 66.71 | 68.78 | 66.69 | 68.33 | 68.33 | +1.79 (+2.69%) | 4,405,844 |
| 7 Nov 2012 | INR | 66.7 | 66.81 | 66.12 | 66.54 | 66.54 | +0.1 (+0.15%) | 1,784,557 |
| 6 Nov 2012 | INR | 67.12 | 67.33 | 66.13 | 66.44 | 66.44 | -0.95 (-1.41%) | 2,837,661 |
| 5 Nov 2012 | INR | 67.04 | 67.63 | 67.03 | 67.39 | 67.39 | +0.58 (+0.87%) | 1,192,429 |
| 2 Nov 2012 | INR | 66.89 | 67.7 | 66.6 | 66.81 | 66.81 | +0.37 (+0.56%) | 4,451,168 |
| 1 Nov 2012 | INR | 66.38 | 66.74 | 66.22 | 66.44 | 66.44 | +0.06 (+0.09%) | 1,495,994 |
| 31 Oct 2012 | INR | 66.38 | 66.84 | 65.69 | 66.38 | 66.38 | +0.17 (+0.26%) | 1,633,114 |
| 30 Oct 2012 | INR | 66.67 | 66.94 | 65.78 | 66.21 | 66.21 | -0.29 (-0.44%) | 1,663,102 |
| 29 Oct 2012 | INR | 67.44 | 67.44 | 66.34 | 66.5 | 66.5 | -0.8 (-1.19%) | 507,042 |
| 26 Oct 2012 | INR | 67.24 | 68.04 | 67.13 | 67.3 | 67.3 | +0.08 (+0.12%) | 1,024,138 |
| 25 Oct 2012 | INR | 67.11 | 67.68 | 66.79 | 67.22 | 67.22 | +0.34 (+0.51%) | 4,142,522 |
| 23 Oct 2012 | INR | 66.87 | 67.44 | 66.69 | 66.88 | 66.88 | +0.27 (+0.41%) | 1,096,309 |
| 22 Oct 2012 | INR | 66.89 | 67.2 | 66.34 | 66.61 | 66.61 | -0.09 (-0.13%) | 2,001,597 |
| 19 Oct 2012 | INR | 66.77 | 67.36 | 66.46 | 66.7 | 66.7 | -0.26 (-0.39%) | 1,649,039 |
| 18 Oct 2012 | INR | 67.04 | 67.32 | 66.47 | 66.96 | 66.96 | +0.1 (+0.15%) | 2,461,191 |
| 17 Oct 2012 | INR | 66.9 | 67.56 | 66.61 | 66.86 | 66.86 | +0.07 (+0.10%) | 1,597,024 |
| 16 Oct 2012 | INR | 68.34 | 68.42 | 66.56 | 66.79 | 66.79 | -1.22 (-1.79%) | 3,064,826 |
| 15 Oct 2012 | INR | 68.56 | 69.02 | 67.69 | 68.01 | 68.01 | -0.48 (-0.70%) | 1,901,026 |
| 12 Oct 2012 | INR | 69 | 69.96 | 68.11 | 68.49 | 68.49 | -0.57 (-0.83%) | 2,475,883 |
| 11 Oct 2012 | INR | 68.72 | 69.76 | 68.72 | 69.06 | 69.06 | +0.14 (+0.20%) | 1,487,170 |
| 10 Oct 2012 | INR | 70.33 | 70.33 | 68.51 | 68.92 | 68.92 | -1.78 (-2.52%) | 3,576,818 |
| 9 Oct 2012 | INR | 70.21 | 71.1 | 69.18 | 70.7 | 70.7 | +0.82 (+1.17%) | 5,764,625 |
| 8 Oct 2012 | INR | 70.67 | 72.03 | 69.51 | 69.88 | 69.88 | -0.36 (-0.51%) | 4,692,931 |
| 5 Oct 2012 | INR | 71.56 | 71.56 | 68.22 | 70.24 | 70.24 | -1.2 (-1.68%) | 3,348,002 |
| 4 Oct 2012 | INR | 69.78 | 73.27 | 69.78 | 71.44 | 71.44 | +2.22 (+3.21%) | 11,737,095 |
| 3 Oct 2012 | INR | 69.31 | 69.74 | 68.82 | 69.22 | 69.22 | -0.1 (-0.14%) | 4,769,278 |
| 1 Oct 2012 | INR | 68.66 | 69.56 | 68.1 | 69.32 | 69.32 | +0.9 (+1.32%) | 3,337,899 |
| 28 Sep 2012 | INR | 68.11 | 68.86 | 67 | 68.42 | 68.42 | +0.59 (+0.87%) | 5,461,518 |
| 27 Sep 2012 | INR | 69.73 | 69.89 | 67.24 | 67.83 | 67.83 | -1.43 (-2.06%) | 4,888,227 |
