| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 4,469 | 4,470 | 4,406.25 | 4,413.8 | 4,413.8 | -17.55 (-0.40%) | 273 |
| 8 Nov 2012 | INR | 4,350 | 4,450 | 4,350 | 4,431.35 | 4,431.35 | +39.7 (+0.90%) | 834 |
| 7 Nov 2012 | INR | 4,330 | 4,399 | 4,330 | 4,391.65 | 4,391.65 | +67.95 (+1.57%) | 625 |
| 6 Nov 2012 | INR | 4,300 | 4,360 | 4,276.3 | 4,323.7 | 4,323.7 | -3.1 (-0.07%) | 707 |
| 5 Nov 2012 | INR | 4,250 | 4,370 | 4,250 | 4,326.8 | 4,326.8 | +111.4 (+2.64%) | 1,569 |
| 2 Nov 2012 | INR | 4,224 | 4,254 | 4,200 | 4,215.4 | 4,215.4 | -8.9 (-0.21%) | 702 |
| 1 Nov 2012 | INR | 4,225 | 4,260 | 4,200 | 4,224.3 | 4,224.3 | +20.8 (+0.49%) | 185 |
| 31 Oct 2012 | INR | 4,230 | 4,234.95 | 4,180.1 | 4,203.5 | 4,203.5 | +28.55 (+0.68%) | 137 |
| 30 Oct 2012 | INR | 4,284.95 | 4,285.35 | 4,155 | 4,174.95 | 4,174.95 | -79.7 (-1.87%) | 520 |
| 29 Oct 2012 | INR | 4,200.3 | 4,278 | 4,200.3 | 4,254.65 | 4,254.65 | +83.15 (+1.99%) | 654 |
| 26 Oct 2012 | INR | 4,180 | 4,203 | 4,146.05 | 4,171.5 | 4,171.5 | -29.3 (-0.70%) | 344 |
| 25 Oct 2012 | INR | 4,123.95 | 4,223.5 | 4,050.15 | 4,200.8 | 4,200.8 | +76.85 (+1.86%) | 33,884 |
| 23 Oct 2012 | INR | 4,190 | 4,190 | 4,100 | 4,123.95 | 4,123.95 | -81.15 (-1.93%) | 351 |
| 22 Oct 2012 | INR | 4,200 | 4,230 | 4,180 | 4,205.1 | 4,205.1 | -1.35 (-0.03%) | 423 |
| 19 Oct 2012 | INR | 4,189.95 | 4,235 | 4,164.05 | 4,206.45 | 4,206.45 | +54.1 (+1.30%) | 1,645 |
| 18 Oct 2012 | INR | 4,110.05 | 4,215 | 4,095 | 4,152.35 | 4,152.35 | +74.2 (+1.82%) | 10,697 |
| 17 Oct 2012 | INR | 4,063 | 4,136 | 4,038 | 4,078.15 | 4,078.15 | +29.35 (+0.72%) | 2,340 |
| 16 Oct 2012 | INR | 4,130 | 4,130 | 3,961 | 4,048.8 | 4,048.8 | -31.4 (-0.77%) | 23,479 |
| 15 Oct 2012 | INR | 4,040 | 4,097 | 4,020 | 4,080.2 | 4,080.2 | +79.35 (+1.98%) | 4,787 |
| 12 Oct 2012 | INR | 3,992.15 | 4,023 | 3,930 | 4,000.85 | 4,000.85 | +22.1 (+0.56%) | 8,921 |
| 11 Oct 2012 | INR | 3,885 | 4,020 | 3,860 | 3,978.75 | 3,978.75 | +54.25 (+1.38%) | 1,928 |
| 10 Oct 2012 | INR | 3,915 | 3,979 | 3,904.35 | 3,924.5 | 3,924.5 | +10.25 (+0.26%) | 988 |
| 9 Oct 2012 | INR | 3,850 | 3,930 | 3,800 | 3,914.25 | 3,914.25 | +97.85 (+2.56%) | 65,376 |
| 8 Oct 2012 | INR | 3,837.95 | 3,891.9 | 3,800 | 3,816.4 | 3,816.4 | +15.8 (+0.42%) | 438,059 |
| 5 Oct 2012 | INR | 4,050 | 4,086.7 | 3,760 | 3,800.6 | 3,800.6 | -272.75 (-6.70%) | 596,649 |
| 4 Oct 2012 | INR | 4,025 | 4,119 | 4,025 | 4,073.35 | 4,073.35 | +57.5 (+1.43%) | 8,503 |
| 3 Oct 2012 | INR | 4,061.5 | 4,061.5 | 3,752 | 4,015.85 | 4,015.85 | -68 (-1.67%) | 9,236 |
| 1 Oct 2012 | INR | 3,900 | 4,442 | 3,825 | 4,083.85 | 4,083.85 | +129.9 (+3.29%) | 17,794 |
| 28 Sep 2012 | INR | 3,767.3 | 3,989 | 3,482.2 | 3,953.95 | 3,953.95 | +177.15 (+4.69%) | 2,637 |
| 27 Sep 2012 | INR | 3,697 | 3,799.9 | 3,683 | 3,776.8 | 3,776.8 | +76.9 (+2.08%) | 969 |
