| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2012 | INR | 60 | 60.9 | 59 | 59.75 | 59.75 | -0.3 (-0.50%) | 554,787 |
| 19 Nov 2012 | INR | 64.15 | 64.45 | 58.6 | 60.05 | 60.05 | -3.9 (-6.10%) | 1,486,463 |
| 16 Nov 2012 | INR | 67.5 | 68.15 | 63.5 | 63.95 | 63.95 | -3.05 (-4.55%) | 1,438,445 |
| 15 Nov 2012 | INR | 61.2 | 67.4 | 61.2 | 67 | 67 | +1.35 (+2.06%) | 508,804 |
| 13 Nov 2012 | INR | 65.85 | 66.1 | 65.35 | 65.65 | 65.65 | +0.15 (+0.23%) | 75,646 |
| 12 Nov 2012 | INR | 66.4 | 66.75 | 64.95 | 65.5 | 65.5 | -0.55 (-0.83%) | 242,976 |
| 9 Nov 2012 | INR | 67.45 | 68 | 65.6 | 66.05 | 66.05 | -0.75 (-1.12%) | 680,097 |
| 8 Nov 2012 | INR | 65.95 | 67.3 | 64.85 | 66.8 | 66.8 | +0.75 (+1.14%) | 638,529 |
| 7 Nov 2012 | INR | 64.75 | 66.9 | 64.35 | 66.05 | 66.05 | +1.3 (+2.01%) | 619,603 |
| 6 Nov 2012 | INR | 65 | 65.5 | 64.2 | 64.75 | 64.75 | +0.1 (+0.15%) | 424,056 |
| 5 Nov 2012 | INR | 65.9 | 66.6 | 64.3 | 64.65 | 64.65 | -1.25 (-1.90%) | 468,213 |
| 2 Nov 2012 | INR | 66.5 | 67.45 | 65.6 | 65.9 | 65.9 | -0.1 (-0.15%) | 390,286 |
| 1 Nov 2012 | INR | 64.8 | 66.6 | 64.25 | 66 | 66 | +1.45 (+2.25%) | 579,019 |
| 31 Oct 2012 | INR | 65.05 | 65.3 | 63.2 | 64.55 | 64.55 | -0.2 (-0.31%) | 437,776 |
| 30 Oct 2012 | INR | 66.25 | 66.7 | 64.1 | 64.75 | 64.75 | -1.2 (-1.82%) | 413,909 |
| 29 Oct 2012 | INR | 66.25 | 68.15 | 65.2 | 65.95 | 65.95 | -0.4 (-0.60%) | 473,278 |
| 26 Oct 2012 | INR | 68.6 | 68.9 | 66.05 | 66.35 | 66.35 | -2.25 (-3.28%) | 526,550 |
| 25 Oct 2012 | INR | 70.45 | 70.8 | 68 | 68.6 | 68.6 | -1.65 (-2.35%) | 463,862 |
| 23 Oct 2012 | INR | 71.35 | 72.2 | 70 | 70.25 | 70.25 | -1.3 (-1.82%) | 347,141 |
| 22 Oct 2012 | INR | 70.05 | 72 | 69.5 | 71.55 | 71.55 | +0.9 (+1.27%) | 424,663 |
| 19 Oct 2012 | INR | 72.5 | 72.8 | 70.3 | 70.65 | 70.65 | -2.2 (-3.02%) | 540,831 |
| 18 Oct 2012 | INR | 72.35 | 73.35 | 71.6 | 72.85 | 72.85 | +1.3 (+1.82%) | 533,823 |
| 17 Oct 2012 | INR | 73.15 | 73.6 | 70.7 | 71.55 | 71.55 | -1 (-1.38%) | 559,263 |
| 16 Oct 2012 | INR | 73.55 | 75.1 | 71.55 | 72.55 | 72.55 | -0.75 (-1.02%) | 761,768 |
| 15 Oct 2012 | INR | 73.75 | 73.95 | 71.75 | 73.3 | 73.3 | -0.45 (-0.61%) | 950,683 |
| 12 Oct 2012 | INR | 75 | 75.6 | 73.15 | 73.75 | 73.75 | -0.3 (-0.41%) | 1,373,319 |
| 11 Oct 2012 | INR | 70.9 | 74.9 | 69 | 74.05 | 74.05 | +3.7 (+5.26%) | 2,575,011 |
| 10 Oct 2012 | INR | 72 | 72.6 | 70 | 70.35 | 70.35 | -2.45 (-3.37%) | 554,449 |
| 9 Oct 2012 | INR | 71.75 | 74.3 | 71.35 | 72.8 | 72.8 | +1.85 (+2.61%) | 1,011,528 |
| 8 Oct 2012 | INR | 72.25 | 73 | 70.25 | 70.95 | 70.95 | -1.3 (-1.80%) | 1,306,292 |
