| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 44 | 44.8 | 42.8 | 43.55 | 43.55 | +1.05 (+2.47%) | 174,952 |
| 8 Nov 2012 | INR | 42.85 | 43.4 | 41.55 | 42.5 | 42.5 | -0.6 (-1.39%) | 40,039 |
| 7 Nov 2012 | INR | 41.65 | 43.4 | 40.45 | 43.1 | 43.1 | +1 (+2.38%) | 209,860 |
| 6 Nov 2012 | INR | 39.8 | 44.25 | 39.55 | 42.1 | 42.1 | +2.1 (+5.25%) | 361,135 |
| 5 Nov 2012 | INR | 40.55 | 40.55 | 39.9 | 40 | 40 | -0.75 (-1.84%) | 10,583 |
| 2 Nov 2012 | INR | 41.3 | 41.35 | 40.35 | 40.75 | 40.75 | -0.6 (-1.45%) | 18,765 |
| 1 Nov 2012 | INR | 41.1 | 42 | 41.1 | 41.35 | 41.35 | -0.5 (-1.19%) | 2,955 |
| 31 Oct 2012 | INR | 43 | 43 | 41 | 41.85 | 41.85 | +0.85 (+2.07%) | 28,291 |
| 30 Oct 2012 | INR | 40.95 | 41.6 | 40.25 | 41 | 41 | +0.35 (+0.86%) | 20,097 |
| 29 Oct 2012 | INR | 42 | 42 | 40 | 40.65 | 40.65 | -0.35 (-0.85%) | 10,423 |
| 26 Oct 2012 | INR | 42.1 | 42.3 | 41 | 41 | 41 | -1.15 (-2.73%) | 6,052 |
| 25 Oct 2012 | INR | 43.85 | 43.85 | 42 | 42.15 | 42.15 | -1.2 (-2.77%) | 16,854 |
| 23 Oct 2012 | INR | 43 | 43.7 | 42.45 | 43.35 | 43.35 | +0.3 (+0.70%) | 31,859 |
| 22 Oct 2012 | INR | 41.8 | 43.75 | 41.8 | 43.05 | 43.05 | +0.85 (+2.01%) | 38,377 |
| 19 Oct 2012 | INR | 41 | 42.85 | 40.25 | 42.2 | 42.2 | +3 (+7.65%) | 59,692 |
| 18 Oct 2012 | INR | 40.15 | 40.35 | 39 | 39.2 | 39.2 | -0.9 (-2.24%) | 13,907 |
| 17 Oct 2012 | INR | 40.05 | 40.15 | 39.8 | 40.1 | 40.1 | -0.45 (-1.11%) | 20,434 |
| 16 Oct 2012 | INR | 40.5 | 40.55 | 39.9 | 40.55 | 40.55 | -0.05 (-0.12%) | 995 |
| 15 Oct 2012 | INR | 40.6 | 40.6 | 40.25 | 40.6 | 40.6 | +0.65 (+1.63%) | 5,450 |
| 12 Oct 2012 | INR | 40 | 40.5 | 39.8 | 39.95 | 39.95 | -0.05 (-0.13%) | 1,883 |
| 11 Oct 2012 | INR | 40.15 | 40.2 | 39.95 | 40 | 40 | -0.4 (-0.99%) | 8,805 |
| 10 Oct 2012 | INR | 40 | 40.8 | 39.9 | 40.4 | 40.4 | +0.35 (+0.87%) | 6,577 |
| 9 Oct 2012 | INR | 41.2 | 41.2 | 39.8 | 40.05 | 40.05 | -0.9 (-2.20%) | 20,460 |
| 8 Oct 2012 | INR | 40.05 | 41 | 39.9 | 40.95 | 40.95 | +0.9 (+2.25%) | 8,695 |
| 5 Oct 2012 | INR | 40.75 | 40.75 | 40 | 40.05 | 40.05 | -0.95 (-2.32%) | 9,360 |
| 4 Oct 2012 | INR | 41.7 | 41.7 | 40.6 | 41 | 41 | +0.4 (+0.99%) | 2,945 |
| 3 Oct 2012 | INR | 40 | 41.35 | 40 | 40.6 | 40.6 | +0.5 (+1.25%) | 5,461 |
| 1 Oct 2012 | INR | 40.5 | 40.9 | 39.55 | 40.1 | 40.1 | -1.2 (-2.91%) | 9,551 |
| 28 Sep 2012 | INR | 40.9 | 41.45 | 40.9 | 41.3 | 41.3 | +0.4 (+0.98%) | 7,870 |
| 27 Sep 2012 | INR | 41.5 | 41.5 | 40.5 | 40.9 | 40.9 | +0.9 (+2.25%) | 4,416 |
