| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2012 | INR | 179.9 | 180 | 170 | 171.25 | 85.625 | -7.5 (-4.20%) | 2,427 |
| 7 Nov 2012 | INR | 180 | 184 | 174.85 | 178.75 | 89.375 | +3.9 (+2.23%) | 3,329 |
| 6 Nov 2012 | INR | 171.6 | 179.4 | 171.5 | 174.85 | 87.425 | +5.25 (+3.10%) | 6,067 |
| 5 Nov 2012 | INR | 157 | 171 | 157 | 169.6 | 84.8 | +13.6 (+8.72%) | 10,652 |
| 2 Nov 2012 | INR | 152 | 158.4 | 145.1 | 156 | 78 | +12 (+8.33%) | 9,755 |
| 1 Nov 2012 | INR | 150.85 | 150.85 | 144 | 144 | 72 | -0.9 (-0.62%) | 334 |
| 31 Oct 2012 | INR | 144.55 | 148.95 | 144.5 | 144.9 | 72.45 | -3.2 (-2.16%) | 358 |
| 30 Oct 2012 | INR | 142.1 | 148.25 | 142.1 | 148.1 | 74.05 | +5.1 (+3.57%) | 1,222 |
| 29 Oct 2012 | INR | 140.3 | 151.45 | 140.05 | 143 | 71.5 | -7.05 (-4.70%) | 3,804 |
| 26 Oct 2012 | INR | 157.9 | 157.9 | 146.6 | 150.05 | 75.025 | -0.2 (-0.13%) | 1,486 |
| 25 Oct 2012 | INR | 146.55 | 155.4 | 144.95 | 150.25 | 75.125 | +4.15 (+2.84%) | 11,635 |
| 23 Oct 2012 | INR | 146.1 | 146.2 | 146 | 146.1 | 73.05 | -2.3 (-1.55%) | 268 |
| 22 Oct 2012 | INR | 143.25 | 152.9 | 143.25 | 148.4 | 74.2 | +0.15 (+0.10%) | 1,125 |
| 19 Oct 2012 | INR | 149.05 | 154.75 | 147.5 | 148.25 | 74.125 | -1.75 (-1.17%) | 521 |
| 18 Oct 2012 | INR | 145.8 | 151.65 | 145.75 | 150 | 75 | +3.05 (+2.08%) | 347 |
| 17 Oct 2012 | INR | 150.3 | 151.65 | 145 | 146.95 | 73.475 | -6.75 (-4.39%) | 1,147 |
| 16 Oct 2012 | INR | 153.55 | 162 | 150.05 | 153.7 | 76.85 | -5.8 (-3.64%) | 3,650 |
| 15 Oct 2012 | INR | 153 | 160 | 153 | 159.5 | 79.75 | +9.5 (+6.33%) | 780 |
| 12 Oct 2012 | INR | 148.55 | 152 | 148.55 | 150 | 75 | +0.35 (+0.23%) | 314 |
| 11 Oct 2012 | INR | 150 | 155 | 148 | 149.65 | 74.825 | -2.55 (-1.68%) | 1,393 |
| 10 Oct 2012 | INR | 150 | 156.9 | 150 | 152.2 | 76.1 | -1.1 (-0.72%) | 1,703 |
| 9 Oct 2012 | INR | 150.15 | 157 | 150.15 | 153.3 | 76.65 | -0.7 (-0.45%) | 1,369 |
| 8 Oct 2012 | INR | 157.9 | 159.9 | 154 | 154 | 77 | -0.4 (-0.26%) | 2,303 |
| 5 Oct 2012 | INR | 162 | 162 | 152 | 154.4 | 77.2 | -1.75 (-1.12%) | 926 |
| 4 Oct 2012 | INR | 160 | 161 | 155.2 | 156.15 | 78.075 | -3.8 (-2.38%) | 1,003 |
| 3 Oct 2012 | INR | 166.8 | 166.8 | 154 | 159.95 | 79.975 | -2 (-1.23%) | 2,034 |
| 1 Oct 2012 | INR | 170 | 174 | 157.25 | 161.95 | 80.975 | +0.9 (+0.56%) | 12,509 |
| 28 Sep 2012 | INR | 160 | 167 | 157 | 161.05 | 80.525 | +1.8 (+1.13%) | 14,059 |
| 27 Sep 2012 | INR | 163 | 168 | 153.15 | 159.25 | 79.625 | -3.25 (-2%) | 13,410 |
| 26 Sep 2012 | INR | 157 | 163.85 | 148 | 162.5 | 81.25 | +13.05 (+8.73%) | 11,121 |
