| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2012 | INR | 42.5 | 44.55 | 42.2 | 43.7 | 43.7 | +1.6 (+3.80%) | 214,234 |
| 5 Nov 2012 | INR | 41.55 | 44 | 41.55 | 42.1 | 42.1 | +0.6 (+1.45%) | 75,282 |
| 2 Nov 2012 | INR | 42.5 | 44.6 | 41 | 41.5 | 41.5 | +0.6 (+1.47%) | 192,842 |
| 1 Nov 2012 | INR | 35.7 | 40.9 | 33.6 | 40.9 | 40.9 | +6.9 (+20.29%) | 114,598 |
| 31 Oct 2012 | INR | 39 | 39 | 33.95 | 34 | 34 | -1.75 (-4.90%) | 26,069 |
| 30 Oct 2012 | INR | 36.1 | 36.9 | 34.05 | 35.75 | 35.75 | -0.8 (-2.19%) | 25,915 |
| 29 Oct 2012 | INR | 38.8 | 40 | 36.4 | 36.55 | 36.55 | +0.4 (+1.11%) | 23,809 |
| 26 Oct 2012 | INR | 37.95 | 38 | 36.15 | 36.15 | 36.15 | -1.45 (-3.86%) | 2,024 |
| 25 Oct 2012 | INR | 39.75 | 39.75 | 37.6 | 37.6 | 37.6 | 0.0 (0.0%) | 17,372 |
| 23 Oct 2012 | INR | 40 | 42.95 | 37.55 | 37.6 | 37.6 | -1.65 (-4.20%) | 20,180 |
| 22 Oct 2012 | INR | 41.25 | 41.3 | 38.6 | 39.25 | 39.25 | -1.75 (-4.27%) | 14,877 |
| 19 Oct 2012 | INR | 43 | 43 | 40.5 | 41 | 41 | -1.1 (-2.61%) | 36,499 |
| 18 Oct 2012 | INR | 42 | 43 | 41.9 | 42.1 | 42.1 | +1.1 (+2.68%) | 6,334 |
| 17 Oct 2012 | INR | 43.95 | 44.15 | 40.9 | 41 | 41 | -1.3 (-3.07%) | 15,133 |
| 16 Oct 2012 | INR | 42.9 | 44.5 | 42 | 42.3 | 42.3 | +1.05 (+2.55%) | 37,345 |
| 15 Oct 2012 | INR | 36 | 42 | 35.6 | 41.25 | 41.25 | +4.25 (+11.49%) | 85,910 |
| 12 Oct 2012 | INR | 36.1 | 37.45 | 36 | 37 | 37 | -0.45 (-1.20%) | 23,084 |
| 11 Oct 2012 | INR | 36.85 | 38.2 | 36.85 | 37.45 | 37.45 | +1.85 (+5.20%) | 46,037 |
| 10 Oct 2012 | INR | 34 | 36.7 | 34 | 35.6 | 35.6 | -0.25 (-0.70%) | 4,063 |
| 9 Oct 2012 | INR | 36 | 36.15 | 35 | 35.85 | 35.85 | -0.5 (-1.38%) | 2,685 |
| 8 Oct 2012 | INR | 37.5 | 37.5 | 36.35 | 36.35 | 36.35 | -1.15 (-3.07%) | 1,019 |
| 5 Oct 2012 | INR | 38.9 | 38.9 | 37.2 | 37.5 | 37.5 | -0.5 (-1.32%) | 3,716 |
| 4 Oct 2012 | INR | 37.45 | 39 | 37 | 38 | 38 | +1.15 (+3.12%) | 13,601 |
| 3 Oct 2012 | INR | 36 | 37.5 | 36 | 36.85 | 36.85 | +0.75 (+2.08%) | 705 |
| 1 Oct 2012 | INR | 35.5 | 37.75 | 35.5 | 36.1 | 36.1 | +0.7 (+1.98%) | 48,224 |
| 28 Sep 2012 | INR | 35.1 | 36.8 | 34.05 | 35.4 | 35.4 | -0.35 (-0.98%) | 1,566 |
| 27 Sep 2012 | INR | 35.6 | 36.85 | 35.2 | 35.75 | 35.75 | -1.15 (-3.12%) | 3,854 |
| 26 Sep 2012 | INR | 36 | 37 | 35.85 | 36.9 | 36.9 | +0.4 (+1.10%) | 1,440 |
| 25 Sep 2012 | INR | 36.45 | 37.15 | 36 | 36.5 | 36.5 | +0.55 (+1.53%) | 61,210 |
| 24 Sep 2012 | INR | 36 | 37.9 | 35.05 | 35.95 | 35.95 | -1 (-2.71%) | 3,273 |
