| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2012 | INR | 51.2 | 52.6 | 50.5 | 52.25 | 52.25 | +1 (+1.95%) | 1,905,510 |
| 13 Nov 2012 | INR | 52 | 52.25 | 51.1 | 51.25 | 51.25 | -0.55 (-1.06%) | 439,604 |
| 12 Nov 2012 | INR | 52.5 | 52.6 | 51 | 51.8 | 51.8 | -0.5 (-0.96%) | 1,597,083 |
| 9 Nov 2012 | INR | 54.3 | 54.55 | 52.25 | 52.3 | 52.3 | -1.65 (-3.06%) | 2,210,161 |
| 8 Nov 2012 | INR | 52.75 | 54.85 | 52.5 | 53.95 | 53.95 | +0.2 (+0.37%) | 2,976,284 |
| 7 Nov 2012 | INR | 52.7 | 54.1 | 52.55 | 53.75 | 53.75 | +1.2 (+2.28%) | 2,386,158 |
| 6 Nov 2012 | INR | 52.85 | 53.15 | 51.9 | 52.55 | 52.55 | -0.3 (-0.57%) | 1,674,873 |
| 5 Nov 2012 | INR | 53 | 53.35 | 52.1 | 52.85 | 52.85 | -0.1 (-0.19%) | 1,468,027 |
| 2 Nov 2012 | INR | 51.6 | 53.4 | 51.35 | 52.95 | 52.95 | +2.1 (+4.13%) | 4,495,615 |
| 1 Nov 2012 | INR | 50.5 | 51.35 | 49.8 | 50.85 | 50.85 | +0.4 (+0.79%) | 1,806,982 |
| 31 Oct 2012 | INR | 49 | 50.9 | 48.25 | 50.45 | 50.45 | +1.85 (+3.81%) | 2,315,727 |
| 30 Oct 2012 | INR | 49.5 | 50.8 | 48.05 | 48.6 | 48.6 | -0.95 (-1.92%) | 2,351,977 |
| 29 Oct 2012 | INR | 49.9 | 50.25 | 49 | 49.55 | 49.55 | +0.05 (+0.10%) | 1,271,659 |
| 26 Oct 2012 | INR | 50.55 | 50.95 | 49.05 | 49.5 | 49.5 | -1.3 (-2.56%) | 1,889,475 |
| 25 Oct 2012 | INR | 52.05 | 52.2 | 50.15 | 50.8 | 50.8 | -0.9 (-1.74%) | 3,224,720 |
| 23 Oct 2012 | INR | 52.25 | 53 | 51.25 | 51.7 | 51.7 | +0.2 (+0.39%) | 1,721,723 |
| 22 Oct 2012 | INR | 51.4 | 52.25 | 51.05 | 51.5 | 51.5 | -0.35 (-0.68%) | 1,347,974 |
| 19 Oct 2012 | INR | 53 | 53.35 | 51.2 | 51.85 | 51.85 | -1.3 (-2.45%) | 1,821,992 |
| 18 Oct 2012 | INR | 52.4 | 53.6 | 51.95 | 53.15 | 53.15 | +0.85 (+1.63%) | 2,271,584 |
| 17 Oct 2012 | INR | 52.7 | 52.9 | 51.4 | 52.3 | 52.3 | +0.45 (+0.87%) | 2,270,162 |
| 16 Oct 2012 | INR | 55.2 | 55.5 | 51.65 | 51.85 | 51.85 | -2.95 (-5.38%) | 3,268,147 |
| 15 Oct 2012 | INR | 54.85 | 55.6 | 54.2 | 54.8 | 54.8 | +0.45 (+0.83%) | 1,851,136 |
| 12 Oct 2012 | INR | 55.6 | 56.25 | 54.1 | 54.35 | 54.35 | -1.75 (-3.12%) | 2,449,233 |
| 11 Oct 2012 | INR | 53.4 | 56.2 | 52.05 | 56.1 | 56.1 | +3.35 (+6.35%) | 3,901,849 |
| 10 Oct 2012 | INR | 54 | 54.65 | 52.7 | 52.75 | 52.75 | -2.1 (-3.83%) | 1,988,813 |
| 9 Oct 2012 | INR | 55.05 | 55.9 | 54 | 54.85 | 54.85 | -0.4 (-0.72%) | 2,632,749 |
| 8 Oct 2012 | INR | 55.5 | 57.1 | 54.55 | 55.25 | 55.25 | -0.75 (-1.34%) | 2,588,622 |
| 5 Oct 2012 | INR | 57.95 | 58.35 | 54.75 | 56 | 56 | -1.3 (-2.27%) | 4,049,212 |
| 4 Oct 2012 | INR | 57.05 | 58.6 | 56.65 | 57.3 | 57.3 | +0.4 (+0.70%) | 4,015,659 |
| 3 Oct 2012 | INR | 55.75 | 57 | 55.4 | 56.9 | 56.9 | +1.05 (+1.88%) | 3,164,272 |
