| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 303.6 | 306.6 | 299 | 300.4 | 300.4 | -1.5 (-0.50%) | 16,825 |
| 8 Nov 2012 | INR | 299.7 | 305 | 298.45 | 301.9 | 301.9 | +1.2 (+0.40%) | 17,587 |
| 7 Nov 2012 | INR | 304.8 | 308.25 | 299.15 | 300.7 | 300.7 | -3 (-0.99%) | 17,507 |
| 6 Nov 2012 | INR | 306.6 | 309.7 | 302 | 303.7 | 303.7 | -2.65 (-0.87%) | 16,889 |
| 5 Nov 2012 | INR | 301.95 | 311.75 | 300.8 | 306.35 | 306.35 | +4.95 (+1.64%) | 45,658 |
| 2 Nov 2012 | INR | 302 | 309.5 | 300.5 | 301.4 | 301.4 | +1.75 (+0.58%) | 24,215 |
| 1 Nov 2012 | INR | 297.75 | 306.9 | 296.6 | 299.65 | 299.65 | +3.8 (+1.28%) | 20,934 |
| 31 Oct 2012 | INR | 302.4 | 304.9 | 293 | 295.85 | 295.85 | -6.55 (-2.17%) | 12,986 |
| 30 Oct 2012 | INR | 309.5 | 312.55 | 300.15 | 302.4 | 302.4 | -6.8 (-2.20%) | 24,060 |
| 29 Oct 2012 | INR | 310 | 318.6 | 307 | 309.2 | 309.2 | -0.25 (-0.08%) | 53,747 |
| 26 Oct 2012 | INR | 314.8 | 315 | 306.8 | 309.45 | 309.45 | -4.55 (-1.45%) | 27,822 |
| 25 Oct 2012 | INR | 324.7 | 327.7 | 313 | 314 | 314 | -0.45 (-0.14%) | 51,483 |
| 23 Oct 2012 | INR | 329 | 329 | 313.1 | 314.45 | 314.45 | -11.75 (-3.60%) | 40,661 |
| 22 Oct 2012 | INR | 315 | 330 | 313.35 | 326.2 | 326.2 | +11.95 (+3.80%) | 125,052 |
| 19 Oct 2012 | INR | 313.7 | 317 | 310.8 | 314.25 | 314.25 | +2.55 (+0.82%) | 35,363 |
| 18 Oct 2012 | INR | 316.55 | 317.95 | 307.75 | 311.7 | 311.7 | -1.9 (-0.61%) | 36,046 |
| 17 Oct 2012 | INR | 318.9 | 320 | 311 | 313.6 | 313.6 | -1.75 (-0.55%) | 21,846 |
| 16 Oct 2012 | INR | 318.7 | 324 | 314.05 | 315.35 | 315.35 | -1.45 (-0.46%) | 48,250 |
| 15 Oct 2012 | INR | 315 | 321.45 | 315 | 316.8 | 316.8 | +1.9 (+0.60%) | 33,678 |
| 12 Oct 2012 | INR | 323.5 | 325.9 | 313.05 | 314.9 | 314.9 | -6.4 (-1.99%) | 43,382 |
| 11 Oct 2012 | INR | 323.2 | 326.9 | 320 | 321.3 | 321.3 | -1.95 (-0.60%) | 27,946 |
| 10 Oct 2012 | INR | 320.5 | 332.7 | 319 | 323.25 | 323.25 | +4 (+1.25%) | 101,168 |
| 9 Oct 2012 | INR | 324 | 329.25 | 317 | 319.25 | 319.25 | -2.9 (-0.90%) | 52,210 |
| 8 Oct 2012 | INR | 345.7 | 349 | 317.1 | 322.15 | 322.15 | -21.1 (-6.15%) | 138,625 |
| 5 Oct 2012 | INR | 347.4 | 347.5 | 335.05 | 343.25 | 343.25 | -2.45 (-0.71%) | 44,105 |
| 4 Oct 2012 | INR | 344.05 | 350.55 | 344 | 345.7 | 345.7 | +2.05 (+0.60%) | 71,604 |
| 3 Oct 2012 | INR | 345 | 355.4 | 341.9 | 343.65 | 343.65 | -2.15 (-0.62%) | 123,546 |
| 1 Oct 2012 | INR | 341.85 | 351.4 | 336.5 | 345.8 | 345.8 | +5.7 (+1.68%) | 79,642 |
| 28 Sep 2012 | INR | 348 | 348.45 | 338 | 340.1 | 340.1 | -4.9 (-1.42%) | 34,344 |
| 27 Sep 2012 | INR | 344.9 | 349.95 | 337 | 345 | 345 | +8.7 (+2.59%) | 99,203 |
