| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2012 | INR | 36.2 | 36.85 | 36.05 | 36.7 | 36.7 | +0.65 (+1.80%) | 13,723 |
| 5 Nov 2012 | INR | 37 | 37.05 | 36.05 | 36.05 | 36.05 | -1.4 (-3.74%) | 25,831 |
| 2 Nov 2012 | INR | 36.95 | 37.6 | 36.95 | 37.45 | 37.45 | -0.15 (-0.40%) | 13,354 |
| 1 Nov 2012 | INR | 37.3 | 37.95 | 37 | 37.6 | 37.6 | -0.1 (-0.27%) | 36,989 |
| 31 Oct 2012 | INR | 37 | 38.35 | 36.75 | 37.7 | 37.7 | +0.4 (+1.07%) | 62,321 |
| 30 Oct 2012 | INR | 37.75 | 37.85 | 36.5 | 37.3 | 37.3 | +0.05 (+0.13%) | 86,151 |
| 29 Oct 2012 | INR | 37.85 | 40 | 37.1 | 37.25 | 37.25 | +0.9 (+2.48%) | 251,178 |
| 26 Oct 2012 | INR | 37.5 | 37.5 | 35.5 | 36.35 | 36.35 | -0.2 (-0.55%) | 30,227 |
| 25 Oct 2012 | INR | 37 | 37.5 | 36.5 | 36.55 | 36.55 | -0.2 (-0.54%) | 49,463 |
| 23 Oct 2012 | INR | 37.6 | 38.25 | 35.7 | 36.75 | 36.75 | -0.65 (-1.74%) | 87,308 |
| 22 Oct 2012 | INR | 35 | 37.6 | 34.8 | 37.4 | 37.4 | +1.9 (+5.35%) | 171,892 |
| 19 Oct 2012 | INR | 36.4 | 36.4 | 35.15 | 35.5 | 35.5 | -0.85 (-2.34%) | 48,156 |
| 18 Oct 2012 | INR | 36.5 | 37.15 | 36 | 36.35 | 36.35 | -0.45 (-1.22%) | 72,338 |
| 17 Oct 2012 | INR | 36 | 38.1 | 35.7 | 36.8 | 36.8 | +0.8 (+2.22%) | 218,497 |
| 16 Oct 2012 | INR | 35.45 | 36.9 | 34.6 | 36 | 36 | +1 (+2.86%) | 118,110 |
| 15 Oct 2012 | INR | 33.95 | 37.45 | 33.65 | 35 | 35 | +1.3 (+3.86%) | 345,481 |
| 12 Oct 2012 | INR | 30.45 | 33.7 | 29.95 | 33.7 | 33.7 | +3.95 (+13.28%) | 175,275 |
| 11 Oct 2012 | INR | 30.4 | 30.95 | 29.25 | 29.75 | 29.75 | -0.4 (-1.33%) | 57,940 |
| 10 Oct 2012 | INR | 31.2 | 31.2 | 30 | 30.15 | 30.15 | -0.65 (-2.11%) | 98,883 |
| 9 Oct 2012 | INR | 30.95 | 31.45 | 30.55 | 30.8 | 30.8 | +0.3 (+0.98%) | 55,210 |
| 8 Oct 2012 | INR | 30.9 | 31.2 | 29.9 | 30.5 | 30.5 | +0.9 (+3.04%) | 64,694 |
| 5 Oct 2012 | INR | 31.45 | 33.9 | 29.55 | 29.6 | 29.6 | -0.4 (-1.33%) | 47,417 |
| 4 Oct 2012 | INR | 29.5 | 31 | 29.35 | 30 | 30 | +0.5 (+1.69%) | 54,815 |
| 3 Oct 2012 | INR | 31.2 | 31.2 | 29.3 | 29.5 | 29.5 | -0.25 (-0.84%) | 11,621 |
| 1 Oct 2012 | INR | 31.45 | 31.45 | 29.35 | 29.75 | 29.75 | +0.3 (+1.02%) | 2,960 |
| 28 Sep 2012 | INR | 30.45 | 30.45 | 29 | 29.45 | 29.45 | -0.05 (-0.17%) | 38,375 |
| 27 Sep 2012 | INR | 29.55 | 30 | 29.15 | 29.5 | 29.5 | +0.2 (+0.68%) | 8,987 |
| 26 Sep 2012 | INR | 29.5 | 30.75 | 29.25 | 29.3 | 29.3 | +0.05 (+0.17%) | 7,370 |
| 25 Sep 2012 | INR | 29.05 | 29.45 | 29 | 29.25 | 29.25 | +0.05 (+0.17%) | 5,957 |
| 24 Sep 2012 | INR | 28.75 | 29.7 | 28.75 | 29.2 | 29.2 | 0.0 (0.0%) | 22,956 |
