| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2012 | INR | 40.55 | 42 | 40.05 | 40.3 | 40.3 | +0.05 (+0.12%) | 24,858 |
| 21 Nov 2012 | INR | 40.9 | 40.9 | 39.6 | 40.25 | 40.25 | -0.1 (-0.25%) | 4,573 |
| 20 Nov 2012 | INR | 40.1 | 42 | 39.9 | 40.35 | 40.35 | +0.15 (+0.37%) | 29,553 |
| 19 Nov 2012 | INR | 40 | 41.35 | 39.6 | 40.2 | 40.2 | +0.1 (+0.25%) | 4,305 |
| 16 Nov 2012 | INR | 42.5 | 42.5 | 39.8 | 40.1 | 40.1 | -0.75 (-1.84%) | 11,441 |
| 15 Nov 2012 | INR | 41.05 | 42 | 39 | 40.85 | 40.85 | +0.1 (+0.25%) | 23,689 |
| 13 Nov 2012 | INR | 41 | 41.5 | 40.55 | 40.75 | 40.75 | -0.15 (-0.37%) | 6,988 |
| 12 Nov 2012 | INR | 42.5 | 42.5 | 40.1 | 40.9 | 40.9 | -1.95 (-4.55%) | 48,079 |
| 11 Nov 2012 | INR | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | 0.0 (0.0%) | 0 |
| 9 Nov 2012 | INR | 42.5 | 43.5 | 41.85 | 42.85 | 42.85 | 0.0 (0.0%) | 8,506 |
| 8 Nov 2012 | INR | 42.55 | 43 | 41.9 | 42.85 | 42.85 | +0.05 (+0.12%) | 7,929 |
| 7 Nov 2012 | INR | 42.5 | 43.3 | 41 | 42.8 | 42.8 | +0.1 (+0.23%) | 20,463 |
| 6 Nov 2012 | INR | 43.05 | 43.05 | 41 | 42.7 | 42.7 | -0.75 (-1.73%) | 5,840 |
| 5 Nov 2012 | INR | 43.5 | 43.95 | 41.5 | 43.45 | 43.45 | +0.2 (+0.46%) | 8,061 |
| 2 Nov 2012 | INR | 42.95 | 44 | 41.65 | 43.25 | 43.25 | +0.65 (+1.53%) | 45,268 |
| 1 Nov 2012 | INR | 42.75 | 42.75 | 42.05 | 42.6 | 42.6 | +0.6 (+1.43%) | 18,837 |
| 31 Oct 2012 | INR | 42 | 42.7 | 41.5 | 42 | 42 | -0.15 (-0.36%) | 15,831 |
| 30 Oct 2012 | INR | 42.75 | 42.75 | 40.3 | 42.15 | 42.15 | +1.3 (+3.18%) | 29,734 |
| 29 Oct 2012 | INR | 41.25 | 41.85 | 40.05 | 40.85 | 40.85 | +0.25 (+0.62%) | 6,592 |
| 26 Oct 2012 | INR | 40.05 | 41.3 | 39.75 | 40.6 | 40.6 | +0.55 (+1.37%) | 8,030 |
| 25 Oct 2012 | INR | 40.55 | 41.75 | 39.9 | 40.05 | 40.05 | -1.35 (-3.26%) | 9,677 |
| 23 Oct 2012 | INR | 42.3 | 42.3 | 40.95 | 41.4 | 41.4 | +0.2 (+0.49%) | 8,288 |
| 22 Oct 2012 | INR | 42.55 | 42.55 | 40.8 | 41.2 | 41.2 | -0.1 (-0.24%) | 12,991 |
| 19 Oct 2012 | INR | 40.55 | 41.95 | 40.55 | 41.3 | 41.3 | -0.15 (-0.36%) | 7,224 |
| 18 Oct 2012 | INR | 41.65 | 41.65 | 40.4 | 41.45 | 41.45 | +0.55 (+1.34%) | 10,918 |
| 17 Oct 2012 | INR | 40.85 | 41.2 | 40.2 | 40.9 | 40.9 | +0.35 (+0.86%) | 6,463 |
| 16 Oct 2012 | INR | 41 | 41.8 | 40.05 | 40.55 | 40.55 | -0.4 (-0.98%) | 19,731 |
| 15 Oct 2012 | INR | 41 | 41.5 | 40.6 | 40.95 | 40.95 | +0.3 (+0.74%) | 33,140 |
| 12 Oct 2012 | INR | 41 | 41.75 | 39.9 | 40.65 | 40.65 | -0.5 (-1.22%) | 26,511 |
| 11 Oct 2012 | INR | 40.95 | 41.45 | 40.5 | 41.15 | 41.15 | +0.05 (+0.12%) | 11,920 |
