| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2012 | INR | 77.1 | 77.8 | 74.2 | 76.3 | 76.3 | +1 (+1.33%) | 7,772,053 |
| 26 Nov 2012 | INR | 74 | 76.8 | 74 | 75.3 | 75.3 | +0.55 (+0.74%) | 8,635,249 |
| 23 Nov 2012 | INR | 76.9 | 77.3 | 74.65 | 74.75 | 74.75 | -1.85 (-2.42%) | 7,344,208 |
| 22 Nov 2012 | INR | 77.9 | 79.1 | 76.55 | 76.6 | 76.6 | -0.55 (-0.71%) | 12,963,222 |
| 21 Nov 2012 | INR | 74.9 | 78.45 | 74.1 | 77.15 | 77.15 | +3.05 (+4.12%) | 22,939,641 |
| 20 Nov 2012 | INR | 74.5 | 76.9 | 71.7 | 74.1 | 74.1 | -1.05 (-1.40%) | 30,422,119 |
| 19 Nov 2012 | INR | 82.1 | 84.5 | 75.15 | 75.15 | 75.15 | -8.05 (-9.68%) | 23,487,762 |
| 16 Nov 2012 | INR | 88 | 89.2 | 82.7 | 83.2 | 83.2 | -2.5 (-2.92%) | 27,832,819 |
| 15 Nov 2012 | INR | 84.35 | 88 | 81.25 | 85.7 | 85.7 | +2.55 (+3.07%) | 59,131,728 |
| 13 Nov 2012 | INR | 74.4 | 84.65 | 72 | 83.15 | 83.15 | +10.85 (+15.01%) | 44,480,407 |
| 12 Nov 2012 | INR | 64.7 | 74.95 | 64.35 | 72.3 | 72.3 | +8.15 (+12.70%) | 37,934,685 |
| 9 Nov 2012 | INR | 62.2 | 64.95 | 62.2 | 64.15 | 64.15 | +1.85 (+2.97%) | 11,803,493 |
| 8 Nov 2012 | INR | 58.4 | 63.7 | 58.1 | 62.3 | 62.3 | +3 (+5.06%) | 19,994,984 |
| 7 Nov 2012 | INR | 55.9 | 59.7 | 55.7 | 59.3 | 59.3 | +3.7 (+6.65%) | 10,940,488 |
| 6 Nov 2012 | INR | 55.2 | 55.8 | 54.8 | 55.6 | 55.6 | +0.35 (+0.63%) | 1,587,023 |
| 5 Nov 2012 | INR | 54 | 55.7 | 54 | 55.25 | 55.25 | +1.2 (+2.22%) | 2,059,094 |
| 2 Nov 2012 | INR | 54.3 | 54.9 | 53.8 | 54.05 | 54.05 | -0.3 (-0.55%) | 1,151,817 |
| 1 Nov 2012 | INR | 54.2 | 55.2 | 54.05 | 54.35 | 54.35 | +0.25 (+0.46%) | 1,409,766 |
| 31 Oct 2012 | INR | 54 | 54.85 | 53.25 | 54.1 | 54.1 | +0.15 (+0.28%) | 1,464,293 |
| 30 Oct 2012 | INR | 54.85 | 55 | 53.05 | 53.95 | 53.95 | -0.8 (-1.46%) | 2,354,491 |
| 29 Oct 2012 | INR | 55.25 | 55.8 | 54.4 | 54.75 | 54.75 | 0.0 (0.0%) | 1,228,231 |
| 26 Oct 2012 | INR | 56.25 | 56.75 | 54.6 | 54.75 | 54.75 | -1.5 (-2.67%) | 2,011,344 |
| 25 Oct 2012 | INR | 56.1 | 56.85 | 56 | 56.25 | 56.25 | +0.6 (+1.08%) | 2,698,472 |
| 23 Oct 2012 | INR | 54.5 | 56.85 | 54.1 | 55.65 | 55.65 | +1.55 (+2.87%) | 6,535,347 |
| 22 Oct 2012 | INR | 54.15 | 54.6 | 53.4 | 54.1 | 54.1 | -0.1 (-0.18%) | 1,973,908 |
| 19 Oct 2012 | INR | 55.1 | 55.6 | 54 | 54.2 | 54.2 | -0.8 (-1.45%) | 3,713,916 |
| 18 Oct 2012 | INR | 54.7 | 55.75 | 54.25 | 55 | 55 | +0.55 (+1.01%) | 6,160,371 |
| 17 Oct 2012 | INR | 53.25 | 54.85 | 52.5 | 54.45 | 54.45 | +1.45 (+2.74%) | 5,350,124 |
| 16 Oct 2012 | INR | 52.5 | 54.2 | 52.05 | 53 | 53 | +0.65 (+1.24%) | 6,799,789 |
| 15 Oct 2012 | INR | 52.1 | 52.4 | 51.75 | 52.35 | 52.35 | +0.6 (+1.16%) | 1,169,049 |
