| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 1,209 | 1,260 | 1,172 | 1,175.65 | 39.1883 | -24.35 (-2.03%) | 10,056 |
| 8 Nov 2012 | INR | 1,202 | 1,216 | 1,194 | 1,200 | 40 | -16.05 (-1.32%) | 21,320 |
| 7 Nov 2012 | INR | 1,281 | 1,281 | 1,186.5 | 1,216.05 | 40.535 | +16.75 (+1.40%) | 2,028 |
| 6 Nov 2012 | INR | 1,206 | 1,209.8 | 1,185.05 | 1,199.3 | 39.9767 | -4.4 (-0.37%) | 19,624 |
| 5 Nov 2012 | INR | 1,230 | 1,230 | 1,201 | 1,203.7 | 40.1233 | -12.45 (-1.02%) | 21,220 |
| 2 Nov 2012 | INR | 1,229 | 1,250 | 1,201 | 1,216.15 | 40.5383 | -13.5 (-1.10%) | 26,636 |
| 1 Nov 2012 | INR | 1,230 | 1,233 | 1,226 | 1,229.65 | 40.9883 | +3 (+0.24%) | 465 |
| 31 Oct 2012 | INR | 1,220 | 1,230 | 1,211 | 1,226.65 | 40.8883 | +22.15 (+1.84%) | 996 |
| 30 Oct 2012 | INR | 1,206 | 1,218.75 | 1,180 | 1,204.5 | 40.15 | -51.7 (-4.12%) | 7,717 |
| 29 Oct 2012 | INR | 1,281 | 1,281 | 1,249.9 | 1,256.2 | 41.8733 | -30.35 (-2.36%) | 1,608 |
| 26 Oct 2012 | INR | 1,289.9 | 1,305 | 1,285 | 1,286.55 | 42.885 | -5.3 (-0.41%) | 299 |
| 25 Oct 2012 | INR | 1,280.5 | 1,299 | 1,280.5 | 1,291.85 | 43.0617 | +10.25 (+0.80%) | 512 |
| 23 Oct 2012 | INR | 1,289 | 1,295 | 1,275 | 1,281.6 | 42.72 | -20.6 (-1.58%) | 545 |
| 22 Oct 2012 | INR | 1,284.5 | 1,306.95 | 1,270 | 1,302.2 | 43.4067 | +4.15 (+0.32%) | 1,055 |
| 19 Oct 2012 | INR | 1,303 | 1,341.8 | 1,276.3 | 1,298.05 | 43.2683 | -9.4 (-0.72%) | 16,865 |
| 18 Oct 2012 | INR | 1,275.05 | 1,311 | 1,275.05 | 1,307.45 | 43.5817 | +35.55 (+2.80%) | 12,807 |
| 17 Oct 2012 | INR | 1,250 | 1,275 | 1,250 | 1,271.9 | 42.3967 | +28.25 (+2.27%) | 11,925 |
| 16 Oct 2012 | INR | 1,270 | 1,290 | 1,231.3 | 1,243.65 | 41.455 | -15.6 (-1.24%) | 6,950 |
| 15 Oct 2012 | INR | 1,233 | 1,265 | 1,233 | 1,259.25 | 41.975 | +20.1 (+1.62%) | 787 |
| 12 Oct 2012 | INR | 1,245 | 1,250 | 1,231.6 | 1,239.15 | 41.305 | -5.55 (-0.45%) | 717 |
| 11 Oct 2012 | INR | 1,231.1 | 1,259 | 1,223 | 1,244.7 | 41.49 | +12.35 (+1.00%) | 1,737 |
| 10 Oct 2012 | INR | 1,215 | 1,236.35 | 1,215 | 1,232.35 | 41.0783 | +5.75 (+0.47%) | 613 |
| 9 Oct 2012 | INR | 1,230 | 1,239.9 | 1,220 | 1,226.6 | 40.8867 | +0.25 (+0.02%) | 664 |
| 8 Oct 2012 | INR | 1,229 | 1,239.5 | 1,225 | 1,226.35 | 40.8783 | +4.75 (+0.39%) | 620 |
| 5 Oct 2012 | INR | 1,239.9 | 1,239.9 | 1,213.95 | 1,221.6 | 40.72 | -12.4 (-1.00%) | 808 |
| 4 Oct 2012 | INR | 1,232.05 | 1,248.9 | 1,223.4 | 1,234 | 41.1333 | +3.8 (+0.31%) | 1,371 |
| 3 Oct 2012 | INR | 1,240 | 1,256 | 1,222 | 1,230.2 | 41.0067 | -4.15 (-0.34%) | 1,206 |
| 1 Oct 2012 | INR | 1,205 | 1,245 | 1,205 | 1,234.35 | 41.145 | +28.65 (+2.38%) | 2,860 |
| 28 Sep 2012 | INR | 1,195 | 1,218 | 1,190 | 1,205.7 | 40.19 | +18.9 (+1.59%) | 35,266 |
| 27 Sep 2012 | INR | 1,180.05 | 1,195.85 | 1,180.05 | 1,186.8 | 39.56 | +1.1 (+0.09%) | 1,117 |
