| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2012 | INR | 46.9 | 47 | 44.55 | 45.3 | 45.3 | -1.25 (-2.69%) | 215,116 |
| 16 Nov 2012 | INR | 47.05 | 48 | 46.25 | 46.55 | 46.55 | -0.85 (-1.79%) | 279,593 |
| 15 Nov 2012 | INR | 47.1 | 47.95 | 46.65 | 47.4 | 47.4 | -0.35 (-0.73%) | 546,631 |
| 13 Nov 2012 | INR | 48.9 | 49 | 47.75 | 47.75 | 47.75 | -0.5 (-1.04%) | 115,021 |
| 12 Nov 2012 | INR | 49.05 | 49.65 | 47.55 | 48.25 | 48.25 | -0.8 (-1.63%) | 591,238 |
| 11 Nov 2012 | INR | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | 0.0 (0.0%) | 0 |
| 9 Nov 2012 | INR | 49.9 | 50.8 | 48.55 | 49.05 | 49.05 | -0.95 (-1.90%) | 270,972 |
| 8 Nov 2012 | INR | 48.85 | 50.45 | 48.1 | 50 | 50 | +0.7 (+1.42%) | 713,061 |
| 7 Nov 2012 | INR | 48.85 | 49.75 | 48.4 | 49.3 | 49.3 | +0.8 (+1.65%) | 404,227 |
| 6 Nov 2012 | INR | 48.5 | 48.9 | 48.1 | 48.5 | 48.5 | -0.2 (-0.41%) | 143,029 |
| 5 Nov 2012 | INR | 48.2 | 49.2 | 48.2 | 48.7 | 48.7 | +0.4 (+0.83%) | 160,443 |
| 2 Nov 2012 | INR | 49.05 | 50 | 47.95 | 48.3 | 48.3 | -0.1 (-0.21%) | 385,493 |
| 1 Nov 2012 | INR | 47.75 | 48.65 | 47.3 | 48.4 | 48.4 | +0.65 (+1.36%) | 235,050 |
| 31 Oct 2012 | INR | 47.7 | 48 | 46.8 | 47.75 | 47.75 | +0.35 (+0.74%) | 298,887 |
| 30 Oct 2012 | INR | 48.2 | 49.25 | 47.2 | 47.4 | 47.4 | -1.15 (-2.37%) | 272,449 |
| 29 Oct 2012 | INR | 50.05 | 50.9 | 48.1 | 48.55 | 48.55 | -1.95 (-3.86%) | 415,788 |
| 26 Oct 2012 | INR | 50.6 | 51.8 | 50.3 | 50.5 | 50.5 | -0.5 (-0.98%) | 728,506 |
| 25 Oct 2012 | INR | 50.45 | 51.4 | 49.5 | 51 | 51 | +0.8 (+1.59%) | 1,179,218 |
| 23 Oct 2012 | INR | 50.05 | 51.5 | 49.05 | 50.2 | 50.2 | +0.25 (+0.50%) | 459,090 |
| 22 Oct 2012 | INR | 50.05 | 50.75 | 48.95 | 49.95 | 49.95 | -0.4 (-0.79%) | 565,529 |
| 19 Oct 2012 | INR | 51.65 | 51.85 | 49.9 | 50.35 | 50.35 | -1 (-1.95%) | 390,731 |
| 18 Oct 2012 | INR | 50.05 | 52.2 | 49.8 | 51.35 | 51.35 | +1.4 (+2.80%) | 623,269 |
| 17 Oct 2012 | INR | 50.65 | 50.85 | 48.8 | 49.95 | 49.95 | -0.2 (-0.40%) | 327,387 |
| 16 Oct 2012 | INR | 51.55 | 52.25 | 49.85 | 50.15 | 50.15 | -1.15 (-2.24%) | 377,908 |
| 15 Oct 2012 | INR | 52.4 | 52.9 | 51 | 51.3 | 51.3 | -0.85 (-1.63%) | 453,062 |
| 12 Oct 2012 | INR | 54 | 54.5 | 51.85 | 52.15 | 52.15 | +0.3 (+0.58%) | 2,884,181 |
| 11 Oct 2012 | INR | 50.05 | 53.2 | 48.7 | 51.85 | 51.85 | +2.25 (+4.54%) | 1,026,727 |
| 10 Oct 2012 | INR | 51.6 | 51.6 | 49.35 | 49.6 | 49.6 | -1.7 (-3.31%) | 262,258 |
| 9 Oct 2012 | INR | 52 | 53 | 51 | 51.3 | 51.3 | -0.2 (-0.39%) | 342,589 |
| 8 Oct 2012 | INR | 51.7 | 53.35 | 50.85 | 51.5 | 51.5 | -0.15 (-0.29%) | 401,104 |
