| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2012 | INR | 76.4 | 76.5 | 73.4 | 74.65 | 74.65 | -0.65 (-0.86%) | 85,888 |
| 21 Nov 2012 | INR | 75.55 | 77.8 | 75.1 | 75.3 | 75.3 | -0.7 (-0.92%) | 63,204 |
| 20 Nov 2012 | INR | 79.9 | 80.65 | 75.35 | 76 | 76 | -3.35 (-4.22%) | 173,811 |
| 19 Nov 2012 | INR | 75 | 81.4 | 74.6 | 79.35 | 79.35 | +3.8 (+5.03%) | 521,026 |
| 16 Nov 2012 | INR | 76.5 | 78.7 | 75.05 | 75.55 | 75.55 | -0.45 (-0.59%) | 134,221 |
| 15 Nov 2012 | INR | 74 | 77.8 | 73.5 | 76 | 76 | +1.55 (+2.08%) | 83,721 |
| 13 Nov 2012 | INR | 74.9 | 75.2 | 74.05 | 74.45 | 74.45 | +0.4 (+0.54%) | 13,594 |
| 12 Nov 2012 | INR | 75.8 | 75.8 | 74.05 | 74.05 | 74.05 | -0.85 (-1.13%) | 63,575 |
| 9 Nov 2012 | INR | 76.5 | 77.4 | 74.5 | 74.9 | 74.9 | -1.1 (-1.45%) | 29,914 |
| 8 Nov 2012 | INR | 75.6 | 77.85 | 73.8 | 76 | 76 | +0.2 (+0.26%) | 143,612 |
| 7 Nov 2012 | INR | 75.5 | 76.9 | 73.5 | 75.8 | 75.8 | +1.55 (+2.09%) | 53,286 |
| 6 Nov 2012 | INR | 74 | 75.25 | 73 | 74.25 | 74.25 | +0.3 (+0.41%) | 39,111 |
| 5 Nov 2012 | INR | 74.3 | 75.8 | 73.8 | 73.95 | 73.95 | -0.8 (-1.07%) | 40,252 |
| 2 Nov 2012 | INR | 76.05 | 76.4 | 74.65 | 74.75 | 74.75 | -0.7 (-0.93%) | 35,450 |
| 1 Nov 2012 | INR | 74.05 | 76.4 | 74.05 | 75.45 | 75.45 | +1.4 (+1.89%) | 39,305 |
| 31 Oct 2012 | INR | 75.5 | 75.9 | 72.7 | 74.05 | 74.05 | -1.25 (-1.66%) | 33,660 |
| 30 Oct 2012 | INR | 77.3 | 77.45 | 74.7 | 75.3 | 75.3 | -1.4 (-1.83%) | 34,709 |
| 29 Oct 2012 | INR | 77.4 | 78.3 | 76.45 | 76.7 | 76.7 | -0.15 (-0.20%) | 29,854 |
| 26 Oct 2012 | INR | 78.2 | 79.2 | 76.35 | 76.85 | 76.85 | -1.85 (-2.35%) | 44,760 |
| 25 Oct 2012 | INR | 79.7 | 80 | 78.05 | 78.7 | 78.7 | -0.45 (-0.57%) | 28,131 |
| 23 Oct 2012 | INR | 79.8 | 81.3 | 79 | 79.15 | 79.15 | -0.25 (-0.31%) | 51,861 |
| 22 Oct 2012 | INR | 80.2 | 80.9 | 78.85 | 79.4 | 79.4 | -0.15 (-0.19%) | 36,871 |
| 19 Oct 2012 | INR | 81.8 | 81.8 | 79.2 | 79.55 | 79.55 | -1.9 (-2.33%) | 46,761 |
| 18 Oct 2012 | INR | 81.1 | 82.6 | 80 | 81.45 | 81.45 | +1.15 (+1.43%) | 84,075 |
| 17 Oct 2012 | INR | 82.2 | 82.8 | 79.85 | 80.3 | 80.3 | -1.75 (-2.13%) | 85,243 |
| 16 Oct 2012 | INR | 80.3 | 85 | 79.6 | 82.05 | 82.05 | +2.6 (+3.27%) | 286,236 |
| 15 Oct 2012 | INR | 79.65 | 80.2 | 79 | 79.45 | 79.45 | +0.2 (+0.25%) | 28,865 |
| 12 Oct 2012 | INR | 80.95 | 81.8 | 78.9 | 79.25 | 79.25 | -1.4 (-1.74%) | 51,574 |
| 11 Oct 2012 | INR | 80 | 81 | 77.15 | 80.65 | 80.65 | +1.15 (+1.45%) | 69,936 |
| 10 Oct 2012 | INR | 81.4 | 81.5 | 78.75 | 79.5 | 79.5 | -1.8 (-2.21%) | 53,575 |
