| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 1,495 | 1,540 | 1,485 | 1,495.2 | 1,495.2 | -25.1 (-1.65%) | 2,123 |
| 8 Nov 2012 | INR | 1,492 | 1,546 | 1,491.6 | 1,520.3 | 1,520.3 | -16.3 (-1.06%) | 4,287 |
| 7 Nov 2012 | INR | 1,523 | 1,558.95 | 1,510 | 1,536.6 | 1,536.6 | +15.9 (+1.05%) | 1,695 |
| 6 Nov 2012 | INR | 1,562 | 1,562 | 1,516.5 | 1,520.7 | 1,520.7 | -32.75 (-2.11%) | 2,550 |
| 5 Nov 2012 | INR | 1,565 | 1,578.9 | 1,547.1 | 1,553.45 | 1,553.45 | -12.6 (-0.80%) | 2,714 |
| 2 Nov 2012 | INR | 1,514.8 | 1,585 | 1,514.8 | 1,566.05 | 1,566.05 | +57.6 (+3.82%) | 10,223 |
| 1 Nov 2012 | INR | 1,539.9 | 1,546.9 | 1,501.15 | 1,508.45 | 1,508.45 | -13.9 (-0.91%) | 5,497 |
| 31 Oct 2012 | INR | 1,564 | 1,564 | 1,516.05 | 1,522.35 | 1,522.35 | -40.25 (-2.58%) | 6,439 |
| 30 Oct 2012 | INR | 1,586 | 1,610.5 | 1,555 | 1,562.6 | 1,562.6 | -25.55 (-1.61%) | 3,455 |
| 29 Oct 2012 | INR | 1,608 | 1,611 | 1,582 | 1,588.15 | 1,588.15 | -17.9 (-1.11%) | 1,797 |
| 26 Oct 2012 | INR | 1,611.05 | 1,620 | 1,595.15 | 1,606.05 | 1,606.05 | -11.4 (-0.70%) | 1,463 |
| 25 Oct 2012 | INR | 1,620 | 1,634.45 | 1,607.05 | 1,617.45 | 1,617.45 | -6.3 (-0.39%) | 3,896 |
| 23 Oct 2012 | INR | 1,640 | 1,645.95 | 1,621 | 1,623.75 | 1,623.75 | -6.85 (-0.42%) | 2,410 |
| 22 Oct 2012 | INR | 1,631.05 | 1,664.9 | 1,625.6 | 1,630.6 | 1,630.6 | -0.05 (0.0%) | 7,917 |
| 19 Oct 2012 | INR | 1,649 | 1,723 | 1,616.3 | 1,630.65 | 1,630.65 | +6.4 (+0.39%) | 45,684 |
| 18 Oct 2012 | INR | 1,600 | 1,648 | 1,600 | 1,624.25 | 1,624.25 | +22.8 (+1.42%) | 7,233 |
| 17 Oct 2012 | INR | 1,624.5 | 1,624.5 | 1,599.05 | 1,601.45 | 1,601.45 | -5.45 (-0.34%) | 2,153 |
| 16 Oct 2012 | INR | 1,610 | 1,633 | 1,603 | 1,606.9 | 1,606.9 | -1.05 (-0.07%) | 2,822 |
| 15 Oct 2012 | INR | 1,613.8 | 1,634 | 1,591.05 | 1,607.95 | 1,607.95 | +17.6 (+1.11%) | 4,675 |
| 12 Oct 2012 | INR | 1,626.05 | 1,626.05 | 1,587 | 1,590.35 | 1,590.35 | -44.95 (-2.75%) | 5,752 |
| 11 Oct 2012 | INR | 1,640.2 | 1,654.8 | 1,625.9 | 1,635.3 | 1,635.3 | -0.35 (-0.02%) | 2,861 |
| 10 Oct 2012 | INR | 1,649.95 | 1,665 | 1,632 | 1,635.65 | 1,635.65 | -6 (-0.37%) | 3,003 |
| 9 Oct 2012 | INR | 1,651.7 | 1,675 | 1,638 | 1,641.65 | 1,641.65 | +1.7 (+0.10%) | 3,755 |
| 8 Oct 2012 | INR | 1,655 | 1,661.65 | 1,632 | 1,639.95 | 1,639.95 | -8.65 (-0.52%) | 2,470 |
| 5 Oct 2012 | INR | 1,663 | 1,685.1 | 1,636 | 1,648.6 | 1,648.6 | -8 (-0.48%) | 5,713 |
| 4 Oct 2012 | INR | 1,659 | 1,683 | 1,651 | 1,656.6 | 1,656.6 | +14.1 (+0.86%) | 5,681 |
| 3 Oct 2012 | INR | 1,630 | 1,685 | 1,625 | 1,642.5 | 1,642.5 | -43.2 (-2.56%) | 11,088 |
| 1 Oct 2012 | INR | 1,662 | 1,718 | 1,651 | 1,685.7 | 1,685.7 | +24.6 (+1.48%) | 9,334 |
| 28 Sep 2012 | INR | 1,679 | 1,708.85 | 1,651 | 1,661.1 | 1,661.1 | -13.7 (-0.82%) | 6,980 |
| 27 Sep 2012 | INR | 1,696.6 | 1,697 | 1,672.1 | 1,674.8 | 1,674.8 | -4.25 (-0.25%) | 3,268 |
