| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 114 | 115.4 | 112.1 | 112.7 | 112.7 | -1.3 (-1.14%) | 154,566 |
| 8 Nov 2012 | INR | 111.45 | 114.5 | 110.85 | 114 | 114 | +1.5 (+1.33%) | 163,005 |
| 7 Nov 2012 | INR | 113.9 | 115.8 | 111.7 | 112.5 | 112.5 | -1.25 (-1.10%) | 157,431 |
| 6 Nov 2012 | INR | 115.4 | 115.4 | 111.8 | 113.75 | 113.75 | -3.45 (-2.94%) | 395,771 |
| 5 Nov 2012 | INR | 116.95 | 119 | 115 | 117.2 | 117.2 | +1.3 (+1.12%) | 275,792 |
| 2 Nov 2012 | INR | 115.95 | 117.25 | 114.4 | 115.9 | 115.9 | +1.15 (+1.00%) | 212,646 |
| 1 Nov 2012 | INR | 110.5 | 115.1 | 109.9 | 114.75 | 114.75 | +4 (+3.61%) | 206,264 |
| 31 Oct 2012 | INR | 108.3 | 111.9 | 108.15 | 110.75 | 110.75 | +0.95 (+0.87%) | 158,610 |
| 30 Oct 2012 | INR | 112.5 | 113.9 | 107.15 | 109.8 | 109.8 | -2.15 (-1.92%) | 176,687 |
| 29 Oct 2012 | INR | 114.85 | 114.95 | 110.8 | 111.95 | 111.95 | -1.85 (-1.63%) | 110,785 |
| 26 Oct 2012 | INR | 114.5 | 116.45 | 112.55 | 113.8 | 113.8 | -1.1 (-0.96%) | 185,494 |
| 25 Oct 2012 | INR | 112.7 | 115.3 | 111.55 | 114.9 | 114.9 | +2.5 (+2.22%) | 325,824 |
| 23 Oct 2012 | INR | 116 | 116 | 112 | 112.4 | 112.4 | -2.95 (-2.56%) | 272,858 |
| 22 Oct 2012 | INR | 118.3 | 118.55 | 114.8 | 115.35 | 115.35 | -2.85 (-2.41%) | 213,849 |
| 19 Oct 2012 | INR | 120.8 | 121.35 | 117.25 | 118.2 | 118.2 | -2.55 (-2.11%) | 179,284 |
| 18 Oct 2012 | INR | 120 | 121.5 | 118.05 | 120.75 | 120.75 | +1.5 (+1.26%) | 196,629 |
| 17 Oct 2012 | INR | 119 | 121.25 | 117.15 | 119.25 | 119.25 | +0.55 (+0.46%) | 218,950 |
| 16 Oct 2012 | INR | 123.5 | 123.8 | 118 | 118.7 | 118.7 | -4.3 (-3.50%) | 146,736 |
| 15 Oct 2012 | INR | 124 | 124.8 | 122.4 | 123 | 123 | -1.05 (-0.85%) | 115,137 |
| 12 Oct 2012 | INR | 127 | 127.25 | 123.3 | 124.05 | 124.05 | -0.95 (-0.76%) | 280,084 |
| 11 Oct 2012 | INR | 120.95 | 125.5 | 120.15 | 125 | 125 | +4.3 (+3.56%) | 280,324 |
| 10 Oct 2012 | INR | 124.05 | 124.4 | 120.1 | 120.7 | 120.7 | -3.85 (-3.09%) | 288,773 |
| 9 Oct 2012 | INR | 121.9 | 125.5 | 120.2 | 124.55 | 124.55 | +4.05 (+3.36%) | 566,527 |
| 8 Oct 2012 | INR | 121.35 | 124.75 | 120 | 120.5 | 120.5 | -0.35 (-0.29%) | 319,725 |
| 5 Oct 2012 | INR | 123.2 | 123.5 | 117.95 | 120.85 | 120.85 | -1.55 (-1.27%) | 246,399 |
| 4 Oct 2012 | INR | 123.6 | 124.8 | 120.5 | 122.4 | 122.4 | -0.55 (-0.45%) | 208,881 |
| 3 Oct 2012 | INR | 122 | 124.8 | 120.75 | 122.95 | 122.95 | +0.9 (+0.74%) | 222,961 |
| 1 Oct 2012 | INR | 123.9 | 124.75 | 121.7 | 122.05 | 122.05 | -2.55 (-2.05%) | 285,038 |
| 28 Sep 2012 | INR | 127.5 | 129.25 | 124 | 124.6 | 124.6 | -2.3 (-1.81%) | 345,466 |
| 27 Sep 2012 | INR | 138.5 | 138.5 | 126.1 | 126.9 | 126.9 | -7.75 (-5.76%) | 657,194 |
