| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 80.95 | 80.95 | 75.3 | 75.9 | 7.59 | -3.05 (-3.86%) | 18,144 |
| 8 Nov 2012 | INR | 81 | 81.7 | 78.25 | 78.95 | 7.895 | -2 (-2.47%) | 7,512 |
| 7 Nov 2012 | INR | 73 | 83.3 | 73 | 80.95 | 8.095 | +3.05 (+3.92%) | 18,843 |
| 6 Nov 2012 | INR | 76 | 78 | 75.1 | 77.9 | 7.79 | +1.35 (+1.76%) | 7,932 |
| 5 Nov 2012 | INR | 79.5 | 79.5 | 76 | 76.55 | 7.655 | -0.65 (-0.84%) | 7,670 |
| 2 Nov 2012 | INR | 77.8 | 79.5 | 76.55 | 77.2 | 7.72 | -0.75 (-0.96%) | 5,249 |
| 1 Nov 2012 | INR | 73.5 | 81 | 73.5 | 77.95 | 7.795 | +3.85 (+5.20%) | 10,890 |
| 31 Oct 2012 | INR | 74.15 | 74.15 | 73.15 | 74.1 | 7.41 | +0.35 (+0.47%) | 3,117 |
| 30 Oct 2012 | INR | 75 | 75 | 73.65 | 73.75 | 7.375 | -0.9 (-1.21%) | 1,970 |
| 29 Oct 2012 | INR | 78.45 | 78.45 | 74 | 74.65 | 7.465 | -1.2 (-1.58%) | 4,034 |
| 26 Oct 2012 | INR | 77.1 | 77.1 | 75.6 | 75.85 | 7.585 | -3 (-3.80%) | 3,485 |
| 25 Oct 2012 | INR | 78 | 79.05 | 76.25 | 78.85 | 7.885 | +1.7 (+2.20%) | 5,681 |
| 23 Oct 2012 | INR | 77.6 | 80 | 76.8 | 77.15 | 7.715 | -1 (-1.28%) | 7,776 |
| 22 Oct 2012 | INR | 82.1 | 83.75 | 78 | 78.15 | 7.815 | -3.7 (-4.52%) | 11,068 |
| 19 Oct 2012 | INR | 80.5 | 85.3 | 80.4 | 81.85 | 8.185 | +1.55 (+1.93%) | 38,843 |
| 18 Oct 2012 | INR | 72.7 | 82.2 | 72 | 80.3 | 8.03 | +4.45 (+5.87%) | 35,625 |
| 17 Oct 2012 | INR | 76.85 | 80 | 74.85 | 75.85 | 7.585 | +1 (+1.34%) | 17,227 |
| 16 Oct 2012 | INR | 76.5 | 77 | 74.5 | 74.85 | 7.485 | -1.1 (-1.45%) | 9,614 |
| 15 Oct 2012 | INR | 75 | 76.9 | 74.1 | 75.95 | 7.595 | +0.95 (+1.27%) | 4,873 |
| 12 Oct 2012 | INR | 75 | 77 | 73.1 | 75 | 7.5 | +1.3 (+1.76%) | 13,098 |
| 11 Oct 2012 | INR | 71.2 | 74.25 | 71.2 | 73.7 | 7.37 | +1.05 (+1.45%) | 4,521 |
| 10 Oct 2012 | INR | 73.9 | 74.25 | 71.55 | 72.65 | 7.265 | -1.25 (-1.69%) | 12,181 |
| 9 Oct 2012 | INR | 72.75 | 74.8 | 72.75 | 73.9 | 7.39 | +0.8 (+1.09%) | 2,707 |
| 8 Oct 2012 | INR | 75.85 | 75.85 | 73 | 73.1 | 7.31 | -1.75 (-2.34%) | 3,788 |
| 5 Oct 2012 | INR | 80 | 80 | 74.15 | 74.85 | 7.485 | +2.1 (+2.89%) | 43,768 |
| 4 Oct 2012 | INR | 73.9 | 74.5 | 70.1 | 72.75 | 7.275 | +1.5 (+2.11%) | 24,411 |
| 3 Oct 2012 | INR | 73.5 | 73.5 | 70.25 | 71.25 | 7.125 | -1.25 (-1.72%) | 9,063 |
| 1 Oct 2012 | INR | 75 | 75 | 72.1 | 72.5 | 7.25 | -0.45 (-0.62%) | 3,427 |
| 28 Sep 2012 | INR | 79 | 79 | 71 | 72.95 | 7.295 | +1.1 (+1.53%) | 10,206 |
| 27 Sep 2012 | INR | 73.15 | 74.8 | 71.6 | 71.85 | 7.185 | -1.35 (-1.84%) | 2,154 |
