| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2012 | INR | 70.65 | 72.4 | 69.1 | 70.75 | 70.75 | +0.7 (+1.00%) | 15,114 |
| 26 Nov 2012 | INR | 70.65 | 72.5 | 69.1 | 70.05 | 70.05 | -1.8 (-2.51%) | 23,941 |
| 23 Nov 2012 | INR | 71 | 72.05 | 69.35 | 71.85 | 71.85 | -0.15 (-0.21%) | 8,227 |
| 22 Nov 2012 | INR | 73.9 | 74 | 71.05 | 72 | 72 | -1.95 (-2.64%) | 11,262 |
| 21 Nov 2012 | INR | 73.4 | 74.5 | 71.15 | 73.95 | 73.95 | +0.55 (+0.75%) | 24,007 |
| 20 Nov 2012 | INR | 72.75 | 73.4 | 71 | 73.4 | 73.4 | +0.4 (+0.55%) | 17,745 |
| 19 Nov 2012 | INR | 71.8 | 73.6 | 67.65 | 73 | 73 | +2.95 (+4.21%) | 54,908 |
| 16 Nov 2012 | INR | 75.9 | 79.35 | 69.1 | 70.05 | 70.05 | -4.2 (-5.66%) | 274,520 |
| 15 Nov 2012 | INR | 68.2 | 76.6 | 66.3 | 74.25 | 74.25 | +6.45 (+9.51%) | 298,673 |
| 13 Nov 2012 | INR | 68.45 | 68.45 | 66.3 | 67.8 | 67.8 | +0.35 (+0.52%) | 9,178 |
| 12 Nov 2012 | INR | 68.2 | 68.45 | 67.2 | 67.45 | 67.45 | +0.45 (+0.67%) | 16,524 |
| 9 Nov 2012 | INR | 68 | 70.5 | 66.5 | 67 | 67 | +0.3 (+0.45%) | 58,154 |
| 8 Nov 2012 | INR | 66.25 | 68.9 | 65.5 | 66.7 | 66.7 | +0.75 (+1.14%) | 67,736 |
| 7 Nov 2012 | INR | 65.75 | 66.05 | 64.8 | 65.95 | 65.95 | +0.45 (+0.69%) | 27,730 |
| 6 Nov 2012 | INR | 63.15 | 65.7 | 63 | 65.5 | 65.5 | +2.75 (+4.38%) | 228,978 |
| 5 Nov 2012 | INR | 65.25 | 65.8 | 62.55 | 62.75 | 62.75 | -2.1 (-3.24%) | 74,975 |
| 2 Nov 2012 | INR | 62.75 | 65 | 62.5 | 64.85 | 64.85 | +1.85 (+2.94%) | 62,300 |
| 1 Nov 2012 | INR | 62.65 | 63.35 | 62 | 63 | 63 | +0.55 (+0.88%) | 9,723 |
| 31 Oct 2012 | INR | 62.65 | 63 | 62 | 62.45 | 62.45 | -0.55 (-0.87%) | 3,849 |
| 30 Oct 2012 | INR | 63.55 | 63.65 | 62.65 | 63 | 63 | -0.25 (-0.40%) | 38,621 |
| 29 Oct 2012 | INR | 62.65 | 63.95 | 61.65 | 63.25 | 63.25 | +0.45 (+0.72%) | 41,498 |
| 26 Oct 2012 | INR | 64 | 65 | 62.7 | 62.8 | 62.8 | -2.2 (-3.38%) | 10,582 |
| 25 Oct 2012 | INR | 65 | 65.15 | 61.05 | 65 | 65 | -0.05 (-0.08%) | 49,949 |
| 23 Oct 2012 | INR | 65 | 65.25 | 64.35 | 65.05 | 65.05 | +0.25 (+0.39%) | 43,929 |
| 22 Oct 2012 | INR | 65.5 | 66 | 64.1 | 64.8 | 64.8 | -1 (-1.52%) | 67,688 |
| 19 Oct 2012 | INR | 65.95 | 69.5 | 65.1 | 65.8 | 65.8 | +1.8 (+2.81%) | 154,629 |
| 18 Oct 2012 | INR | 65.4 | 66.75 | 63.6 | 64 | 64 | -0.95 (-1.46%) | 26,479 |
| 17 Oct 2012 | INR | 64 | 65.25 | 64 | 64.95 | 64.95 | +0.55 (+0.85%) | 7,195 |
| 16 Oct 2012 | INR | 66.6 | 66.6 | 63.5 | 64.4 | 64.4 | -0.5 (-0.77%) | 22,289 |
| 15 Oct 2012 | INR | 65.95 | 65.95 | 63.15 | 64.9 | 64.9 | +0.6 (+0.93%) | 12,507 |
