| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 149.95 | 155.8 | 145.05 | 149.25 | 149.25 | +1.6 (+1.08%) | 116,428 |
| 8 Nov 2012 | INR | 139.1 | 152 | 137.25 | 147.65 | 147.65 | +6.4 (+4.53%) | 76,000 |
| 7 Nov 2012 | INR | 144.85 | 144.9 | 139 | 141.25 | 141.25 | -2.35 (-1.64%) | 19,445 |
| 6 Nov 2012 | INR | 142.5 | 147.45 | 141 | 143.6 | 143.6 | +3.85 (+2.75%) | 85,275 |
| 5 Nov 2012 | INR | 132 | 141.8 | 130.8 | 139.75 | 139.75 | +8.85 (+6.76%) | 67,173 |
| 2 Nov 2012 | INR | 133.45 | 133.45 | 130.5 | 130.9 | 130.9 | -1 (-0.76%) | 3,978 |
| 1 Nov 2012 | INR | 131.6 | 132.5 | 131.15 | 131.9 | 131.9 | +0.1 (+0.08%) | 2,507 |
| 31 Oct 2012 | INR | 133.9 | 133.95 | 131 | 131.8 | 131.8 | -0.55 (-0.42%) | 7,107 |
| 30 Oct 2012 | INR | 135.3 | 135.95 | 131 | 132.35 | 132.35 | -1.9 (-1.42%) | 16,732 |
| 29 Oct 2012 | INR | 133.7 | 139.95 | 133.1 | 134.25 | 134.25 | +2.85 (+2.17%) | 23,313 |
| 26 Oct 2012 | INR | 130.9 | 136.4 | 130 | 131.4 | 131.4 | +0.5 (+0.38%) | 39,765 |
| 25 Oct 2012 | INR | 129.2 | 132 | 128.7 | 130.9 | 130.9 | +3.6 (+2.83%) | 15,457 |
| 23 Oct 2012 | INR | 128 | 128.9 | 124.75 | 127.3 | 127.3 | +1.3 (+1.03%) | 6,994 |
| 22 Oct 2012 | INR | 126.5 | 127.5 | 125.75 | 126 | 126 | -1.75 (-1.37%) | 4,960 |
| 19 Oct 2012 | INR | 128.2 | 131.75 | 126.8 | 127.75 | 127.75 | +0.7 (+0.55%) | 5,698 |
| 18 Oct 2012 | INR | 126.35 | 132.9 | 125.45 | 127.05 | 127.05 | +1.7 (+1.36%) | 28,249 |
| 17 Oct 2012 | INR | 131 | 131 | 124.55 | 125.35 | 125.35 | -4.35 (-3.35%) | 10,964 |
| 16 Oct 2012 | INR | 131.3 | 133.65 | 129.25 | 129.7 | 129.7 | -2.6 (-1.97%) | 3,747 |
| 15 Oct 2012 | INR | 133.8 | 133.85 | 131 | 132.3 | 132.3 | +0.8 (+0.61%) | 4,744 |
| 12 Oct 2012 | INR | 130.2 | 134 | 130.2 | 131.5 | 131.5 | -0.9 (-0.68%) | 5,480 |
| 11 Oct 2012 | INR | 130.05 | 134.75 | 128.5 | 132.4 | 132.4 | +1.05 (+0.80%) | 10,878 |
| 10 Oct 2012 | INR | 134.25 | 135.1 | 130.05 | 131.35 | 131.35 | -4.1 (-3.03%) | 7,041 |
| 9 Oct 2012 | INR | 135.25 | 137 | 134.85 | 135.45 | 135.45 | +1.05 (+0.78%) | 8,815 |
| 8 Oct 2012 | INR | 134.5 | 135.05 | 131.5 | 134.4 | 134.4 | +1.05 (+0.79%) | 4,870 |
| 5 Oct 2012 | INR | 136.55 | 137.2 | 131.45 | 133.35 | 133.35 | -1.4 (-1.04%) | 9,593 |
| 4 Oct 2012 | INR | 133.25 | 138.5 | 132.1 | 134.75 | 134.75 | +3.35 (+2.55%) | 19,277 |
| 3 Oct 2012 | INR | 135.9 | 135.95 | 130.1 | 131.4 | 131.4 | -3.05 (-2.27%) | 11,587 |
| 1 Oct 2012 | INR | 135.5 | 138.3 | 133.1 | 134.45 | 134.45 | -0.75 (-0.55%) | 16,312 |
| 28 Sep 2012 | INR | 133.4 | 144.6 | 133.4 | 135.2 | 135.2 | +5.4 (+4.16%) | 244,330 |
| 27 Sep 2012 | INR | 132.7 | 134.6 | 129.1 | 129.8 | 129.8 | -1.45 (-1.10%) | 10,615 |
