| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Nov 2012 | INR | 36.5 | 37.3 | 36.25 | 37.05 | 37.05 | +0.6 (+1.65%) | 21,522 |
| 11 Nov 2012 | INR | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | 0.0 (0.0%) | 0 |
| 9 Nov 2012 | INR | 36.35 | 36.85 | 36.35 | 36.45 | 36.45 | -0.5 (-1.35%) | 5,927 |
| 8 Nov 2012 | INR | 37 | 37.5 | 36.55 | 36.95 | 36.95 | 0.0 (0.0%) | 35,190 |
| 7 Nov 2012 | INR | 36.85 | 37.7 | 36.35 | 36.95 | 36.95 | +0.45 (+1.23%) | 32,611 |
| 6 Nov 2012 | INR | 35.55 | 36.7 | 35.05 | 36.5 | 36.5 | +0.3 (+0.83%) | 20,192 |
| 5 Nov 2012 | INR | 36.9 | 36.9 | 35.9 | 36.2 | 36.2 | -0.3 (-0.82%) | 16,728 |
| 2 Nov 2012 | INR | 36.1 | 36.9 | 36 | 36.5 | 36.5 | +0.05 (+0.14%) | 17,517 |
| 1 Nov 2012 | INR | 34.8 | 36.55 | 34.15 | 36.45 | 36.45 | +1.05 (+2.97%) | 21,765 |
| 31 Oct 2012 | INR | 36 | 36 | 34.9 | 35.4 | 35.4 | -0.6 (-1.67%) | 40,469 |
| 30 Oct 2012 | INR | 36.85 | 37.8 | 35.9 | 36 | 36 | -1.1 (-2.96%) | 44,842 |
| 29 Oct 2012 | INR | 37.4 | 38.35 | 36.95 | 37.1 | 37.1 | -0.55 (-1.46%) | 32,965 |
| 25 Oct 2012 | INR | 37.35 | 38 | 37.15 | 37.65 | 37.65 | -0.15 (-0.40%) | 18,960 |
| 23 Oct 2012 | INR | 38 | 38.25 | 37.6 | 37.8 | 37.8 | -0.15 (-0.40%) | 27,463 |
| 22 Oct 2012 | INR | 36.8 | 38.1 | 36.8 | 37.95 | 37.95 | +0.45 (+1.20%) | 19,988 |
| 19 Oct 2012 | INR | 36.65 | 38.7 | 36.65 | 37.5 | 37.5 | -0.45 (-1.19%) | 34,269 |
| 18 Oct 2012 | INR | 37 | 38.4 | 36.25 | 37.95 | 37.95 | +0.75 (+2.02%) | 58,442 |
| 17 Oct 2012 | INR | 39 | 39.25 | 37 | 37.2 | 37.2 | -1.15 (-3.00%) | 179,365 |
| 16 Oct 2012 | INR | 39 | 39.55 | 38.1 | 38.35 | 38.35 | +0.25 (+0.66%) | 191,817 |
| 15 Oct 2012 | INR | 37.35 | 38.3 | 37.15 | 38.1 | 38.1 | +0.3 (+0.79%) | 62,228 |
| 12 Oct 2012 | INR | 36.25 | 38.25 | 35.55 | 37.8 | 37.8 | +0.5 (+1.34%) | 121,880 |
| 11 Oct 2012 | INR | 35.85 | 37.55 | 35.5 | 37.3 | 37.3 | +1.05 (+2.90%) | 122,245 |
| 10 Oct 2012 | INR | 35.25 | 36.9 | 35.25 | 36.25 | 36.25 | -0.2 (-0.55%) | 48,813 |
| 9 Oct 2012 | INR | 36.05 | 36.7 | 36 | 36.45 | 36.45 | +0.25 (+0.69%) | 96,507 |
| 8 Oct 2012 | INR | 35.15 | 37.25 | 35.15 | 36.2 | 36.2 | +0.05 (+0.14%) | 135,447 |
| 5 Oct 2012 | INR | 37.3 | 37.4 | 35.5 | 36.15 | 36.15 | -0.6 (-1.63%) | 104,924 |
| 4 Oct 2012 | INR | 36.1 | 37.6 | 35.55 | 36.75 | 36.75 | -0.15 (-0.41%) | 90,802 |
| 3 Oct 2012 | INR | 36.35 | 37.15 | 36.2 | 36.9 | 36.9 | +1.05 (+2.93%) | 78,827 |
| 1 Oct 2012 | INR | 34.55 | 36 | 34.55 | 35.85 | 35.85 | +0.2 (+0.56%) | 42,530 |
| 28 Sep 2012 | INR | 36.15 | 38.7 | 35.3 | 35.65 | 35.65 | -0.6 (-1.66%) | 58,008 |
