| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 147.8 | 147.8 | 136.7 | 140.15 | 140.15 | -4.35 (-3.01%) | 548,455 |
| 8 Nov 2012 | INR | 144.8 | 147.25 | 141.4 | 144.5 | 144.5 | -1.85 (-1.26%) | 302,496 |
| 7 Nov 2012 | INR | 141.05 | 148.8 | 141.05 | 146.35 | 146.35 | +1.6 (+1.11%) | 48,344 |
| 6 Nov 2012 | INR | 151 | 154.9 | 143.5 | 144.75 | 144.75 | -3.25 (-2.20%) | 97,857 |
| 5 Nov 2012 | INR | 145 | 160.8 | 145 | 148 | 148 | -1.6 (-1.07%) | 70,051 |
| 2 Nov 2012 | INR | 135.65 | 152.9 | 135.5 | 149.6 | 149.6 | +15.3 (+11.39%) | 96,367 |
| 1 Nov 2012 | INR | 132.05 | 138.95 | 132 | 134.3 | 134.3 | -3.85 (-2.79%) | 53,041 |
| 31 Oct 2012 | INR | 140.5 | 145 | 137 | 138.15 | 138.15 | -3.1 (-2.19%) | 64,239 |
| 30 Oct 2012 | INR | 143.3 | 145.95 | 138.15 | 141.25 | 141.25 | -3.85 (-2.65%) | 61,727 |
| 29 Oct 2012 | INR | 149 | 149 | 140 | 145.1 | 145.1 | +0.05 (+0.03%) | 71,470 |
| 26 Oct 2012 | INR | 147 | 150.5 | 142.1 | 145.05 | 145.05 | -5.65 (-3.75%) | 56,190 |
| 25 Oct 2012 | INR | 153 | 155 | 150 | 150.7 | 150.7 | -5.55 (-3.55%) | 87,056 |
| 23 Oct 2012 | INR | 165 | 165 | 153 | 156.25 | 156.25 | -8.45 (-5.13%) | 86,418 |
| 22 Oct 2012 | INR | 169 | 171.7 | 160 | 164.7 | 164.7 | -3.75 (-2.23%) | 105,926 |
| 19 Oct 2012 | INR | 180 | 180 | 166.1 | 168.45 | 168.45 | -9.25 (-5.21%) | 110,303 |
| 18 Oct 2012 | INR | 186.1 | 187.8 | 176 | 177.7 | 177.7 | -4.35 (-2.39%) | 156,922 |
| 17 Oct 2012 | INR | 186.45 | 190 | 181 | 182.05 | 182.05 | -1 (-0.55%) | 72,508 |
| 16 Oct 2012 | INR | 187.4 | 191.8 | 182 | 183.05 | 183.05 | +0.1 (+0.05%) | 113,053 |
| 15 Oct 2012 | INR | 188.8 | 192 | 181.1 | 182.95 | 182.95 | -2 (-1.08%) | 108,970 |
| 12 Oct 2012 | INR | 187.9 | 189.25 | 184 | 184.95 | 184.95 | 0.0 (0.0%) | 108,797 |
| 11 Oct 2012 | INR | 185.9 | 196 | 183 | 184.95 | 184.95 | -0.95 (-0.51%) | 137,722 |
| 10 Oct 2012 | INR | 187.05 | 191 | 179 | 185.9 | 185.9 | -0.2 (-0.11%) | 180,407 |
| 9 Oct 2012 | INR | 187 | 191.7 | 182.5 | 186.1 | 186.1 | +6.25 (+3.48%) | 85,088 |
| 8 Oct 2012 | INR | 172.15 | 181 | 169.9 | 179.85 | 179.85 | +6.45 (+3.72%) | 72,906 |
| 5 Oct 2012 | INR | 172.75 | 174.5 | 167.15 | 173.4 | 173.4 | -0.1 (-0.06%) | 70,457 |
| 4 Oct 2012 | INR | 178.1 | 187.7 | 170.15 | 173.5 | 173.5 | -8.65 (-4.75%) | 95,174 |
| 3 Oct 2012 | INR | 174.7 | 183.5 | 171 | 182.15 | 182.15 | +14.25 (+8.49%) | 70,448 |
| 1 Oct 2012 | INR | 170 | 175 | 166.05 | 167.9 | 167.9 | -0.15 (-0.09%) | 118,943 |
| 28 Sep 2012 | INR | 186.5 | 186.5 | 166.05 | 168.05 | 168.05 | +2.95 (+1.79%) | 22,813 |
| 27 Sep 2012 | INR | 167.9 | 171.85 | 165.1 | 165.1 | 165.1 | -5.2 (-3.05%) | 474 |
