| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2012 | INR | 74.7 | 75.35 | 73.55 | 73.65 | 73.65 | -0.05 (-0.07%) | 14,532 |
| 20 Nov 2012 | INR | 77.45 | 77.45 | 73.3 | 73.7 | 73.7 | -1.9 (-2.51%) | 17,143 |
| 19 Nov 2012 | INR | 75.8 | 76.85 | 75.15 | 75.6 | 75.6 | -0.1 (-0.13%) | 16,272 |
| 16 Nov 2012 | INR | 76.65 | 78.65 | 75.25 | 75.7 | 75.7 | -0.75 (-0.98%) | 32,119 |
| 15 Nov 2012 | INR | 77.1 | 77.15 | 73 | 76.45 | 76.45 | -1.25 (-1.61%) | 41,792 |
| 13 Nov 2012 | INR | 79.8 | 81.05 | 77.6 | 77.7 | 77.7 | -0.2 (-0.26%) | 32,484 |
| 12 Nov 2012 | INR | 78 | 80 | 77.5 | 77.9 | 77.9 | +0.05 (+0.06%) | 20,500 |
| 11 Nov 2012 | INR | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | 0.0 (0.0%) | 0 |
| 9 Nov 2012 | INR | 78.15 | 79.1 | 77.5 | 77.85 | 77.85 | -0.45 (-0.57%) | 28,440 |
| 8 Nov 2012 | INR | 79.1 | 79.1 | 77.6 | 78.3 | 78.3 | -0.8 (-1.01%) | 33,644 |
| 7 Nov 2012 | INR | 79.05 | 80.1 | 78.75 | 79.1 | 79.1 | -0.5 (-0.63%) | 26,700 |
| 6 Nov 2012 | INR | 79.35 | 80.4 | 77.75 | 79.6 | 79.6 | +0.35 (+0.44%) | 51,881 |
| 5 Nov 2012 | INR | 81.5 | 82.8 | 78.6 | 79.25 | 79.25 | -1.65 (-2.04%) | 264,830 |
| 2 Nov 2012 | INR | 77.5 | 81.95 | 77.3 | 80.9 | 80.9 | +3.95 (+5.13%) | 189,894 |
| 1 Nov 2012 | INR | 76.45 | 78.2 | 76.05 | 76.95 | 76.95 | +0.6 (+0.79%) | 34,932 |
| 31 Oct 2012 | INR | 75.3 | 77.4 | 75.3 | 76.35 | 76.35 | +0.35 (+0.46%) | 24,040 |
| 30 Oct 2012 | INR | 77.35 | 77.8 | 75.75 | 76 | 76 | -1.65 (-2.12%) | 40,910 |
| 29 Oct 2012 | INR | 77.75 | 79.5 | 77.25 | 77.65 | 77.65 | +0.2 (+0.26%) | 79,202 |
| 26 Oct 2012 | INR | 77.55 | 79.25 | 77.1 | 77.45 | 77.45 | -0.4 (-0.51%) | 58,744 |
| 25 Oct 2012 | INR | 78.1 | 78.45 | 77.25 | 77.85 | 77.85 | +0.05 (+0.06%) | 34,190 |
| 23 Oct 2012 | INR | 78.25 | 80.3 | 76.75 | 77.8 | 77.8 | -0.7 (-0.89%) | 98,417 |
| 22 Oct 2012 | INR | 78.75 | 79.5 | 78 | 78.5 | 78.5 | -0.2 (-0.25%) | 33,212 |
| 19 Oct 2012 | INR | 79.05 | 80.4 | 78.4 | 78.7 | 78.7 | -0.9 (-1.13%) | 39,350 |
| 18 Oct 2012 | INR | 79.1 | 81.1 | 78.1 | 79.6 | 79.6 | +0.55 (+0.70%) | 95,362 |
| 17 Oct 2012 | INR | 79.7 | 79.85 | 78 | 79.05 | 79.05 | +0.3 (+0.38%) | 64,145 |
| 16 Oct 2012 | INR | 80.3 | 81 | 78.55 | 78.75 | 78.75 | -1.3 (-1.62%) | 56,775 |
| 15 Oct 2012 | INR | 80 | 81 | 79.75 | 80.05 | 80.05 | -0.25 (-0.31%) | 55,218 |
| 12 Oct 2012 | INR | 82.35 | 82.95 | 79.5 | 80.3 | 80.3 | -2.2 (-2.67%) | 105,279 |
| 11 Oct 2012 | INR | 81 | 84.75 | 80.3 | 82.5 | 82.5 | +3.3 (+4.17%) | 1,421,673 |
| 10 Oct 2012 | INR | 80 | 80.6 | 78.75 | 79.2 | 79.2 | -1.05 (-1.31%) | 57,982 |
