| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2012 | INR | 53.5 | 55.85 | 50.75 | 54 | 54 | +0.65 (+1.22%) | 14,350 |
| 26 Nov 2012 | INR | 50.1 | 53.35 | 50.1 | 53.35 | 53.35 | +2.5 (+4.92%) | 55,152 |
| 23 Nov 2012 | INR | 48 | 51 | 48 | 50.85 | 50.85 | +2.25 (+4.63%) | 87,315 |
| 22 Nov 2012 | INR | 47.1 | 49.45 | 46.5 | 48.6 | 48.6 | +1.35 (+2.86%) | 19,950 |
| 21 Nov 2012 | INR | 47 | 47.8 | 46.75 | 47.25 | 47.25 | +0.15 (+0.32%) | 27,899 |
| 20 Nov 2012 | INR | 47.5 | 48.5 | 46.65 | 47.1 | 47.1 | -1.05 (-2.18%) | 3,232 |
| 19 Nov 2012 | INR | 48.7 | 48.7 | 48.05 | 48.15 | 48.15 | +1.35 (+2.88%) | 5,950 |
| 16 Nov 2012 | INR | 47.2 | 47.75 | 46.4 | 46.8 | 46.8 | -1.2 (-2.50%) | 13,463 |
| 15 Nov 2012 | INR | 44.9 | 48.8 | 44.9 | 48 | 48 | +0.75 (+1.59%) | 30,109 |
| 13 Nov 2012 | INR | 47.7 | 47.8 | 47 | 47.25 | 47.25 | -0.7 (-1.46%) | 1,070 |
| 12 Nov 2012 | INR | 45 | 49 | 45 | 47.95 | 47.95 | +1 (+2.13%) | 3,090 |
| 9 Nov 2012 | INR | 46 | 47 | 46 | 46.95 | 46.95 | +0.85 (+1.84%) | 31,366 |
| 8 Nov 2012 | INR | 45 | 47 | 44 | 46.1 | 46.1 | +0.95 (+2.10%) | 19,550 |
| 7 Nov 2012 | INR | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | +2.15 (+5%) | 38,493 |
| 6 Nov 2012 | INR | 39.05 | 43.05 | 39.05 | 43 | 43 | +2 (+4.88%) | 10,633 |
| 5 Nov 2012 | INR | 41.9 | 41.9 | 39.9 | 41 | 41 | -0.5 (-1.20%) | 16,724 |
| 2 Nov 2012 | INR | 41.25 | 43.5 | 41 | 41.5 | 41.5 | -1.1 (-2.58%) | 5,951 |
| 1 Nov 2012 | INR | 42 | 42.85 | 41.05 | 42.6 | 42.6 | +0.1 (+0.24%) | 2,130 |
| 31 Oct 2012 | INR | 44 | 44.45 | 42 | 42.5 | 42.5 | -1.7 (-3.85%) | 90,204 |
| 30 Oct 2012 | INR | 44.2 | 44.2 | 43 | 44.2 | 44.2 | +0.3 (+0.68%) | 43,500 |
| 29 Oct 2012 | INR | 43.1 | 43.9 | 43.1 | 43.9 | 43.9 | +0.45 (+1.04%) | 47,949 |
| 26 Oct 2012 | INR | 44 | 44.2 | 42.05 | 43.45 | 43.45 | -0.8 (-1.81%) | 45,795 |
| 25 Oct 2012 | INR | 43 | 44.55 | 43 | 44.25 | 44.25 | +1.65 (+3.87%) | 500 |
| 23 Oct 2012 | INR | 42.7 | 42.7 | 42.6 | 42.6 | 42.6 | +0.1 (+0.24%) | 1,500 |
| 22 Oct 2012 | INR | 45.35 | 45.35 | 42.5 | 42.5 | 42.5 | -0.9 (-2.07%) | 3,700 |
| 19 Oct 2012 | INR | 45.3 | 45.3 | 42 | 43.4 | 43.4 | -0.2 (-0.46%) | 73,615 |
| 18 Oct 2012 | INR | 44.05 | 44.05 | 43.6 | 43.6 | 43.6 | +1.6 (+3.81%) | 13,001 |
| 17 Oct 2012 | INR | 41.5 | 42 | 41 | 42 | 42 | +0.5 (+1.20%) | 57,900 |
| 16 Oct 2012 | INR | 40.95 | 41.5 | 40.95 | 41.5 | 41.5 | +1.05 (+2.60%) | 44,247 |
| 15 Oct 2012 | INR | 39.2 | 41.6 | 38.85 | 40.45 | 40.45 | -0.35 (-0.86%) | 2,547 |
