| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 2,195 | 2,240 | 2,190 | 2,220.2 | 2,220.2 | +25.8 (+1.18%) | 428 |
| 8 Nov 2012 | INR | 2,183 | 2,220 | 2,177 | 2,194.4 | 2,194.4 | -12.35 (-0.56%) | 238 |
| 7 Nov 2012 | INR | 2,185.05 | 2,209.85 | 2,184.95 | 2,206.75 | 2,206.75 | +21.8 (+1.00%) | 180 |
| 6 Nov 2012 | INR | 2,193.75 | 2,203.85 | 2,175 | 2,184.95 | 2,184.95 | -5.05 (-0.23%) | 152 |
| 5 Nov 2012 | INR | 2,208 | 2,208 | 2,186 | 2,190 | 2,190 | -17.5 (-0.79%) | 67 |
| 2 Nov 2012 | INR | 2,245 | 2,245 | 2,199.4 | 2,207.5 | 2,207.5 | -4.95 (-0.22%) | 285 |
| 1 Nov 2012 | INR | 2,222.2 | 2,314 | 2,195.05 | 2,212.45 | 2,212.45 | -6.9 (-0.31%) | 6,328 |
| 31 Oct 2012 | INR | 2,216 | 2,228.35 | 2,216 | 2,219.35 | 2,219.35 | +2.6 (+0.12%) | 13 |
| 30 Oct 2012 | INR | 2,200 | 2,232.95 | 2,191.5 | 2,216.75 | 2,216.75 | +10.45 (+0.47%) | 263 |
| 29 Oct 2012 | INR | 2,235 | 2,235 | 2,190 | 2,206.3 | 2,206.3 | -20.7 (-0.93%) | 173 |
| 26 Oct 2012 | INR | 2,211 | 2,231 | 2,211 | 2,227 | 2,227 | +17.75 (+0.80%) | 117 |
| 25 Oct 2012 | INR | 2,225 | 2,248 | 2,201.05 | 2,209.25 | 2,209.25 | -16.55 (-0.74%) | 278 |
| 23 Oct 2012 | INR | 2,243.3 | 2,245 | 2,213.45 | 2,225.8 | 2,225.8 | +7.85 (+0.35%) | 545 |
| 22 Oct 2012 | INR | 2,246.75 | 2,251.3 | 2,210 | 2,217.95 | 2,217.95 | -20.2 (-0.90%) | 111 |
| 19 Oct 2012 | INR | 2,230 | 2,246.7 | 2,215 | 2,238.15 | 2,238.15 | +19.6 (+0.88%) | 208 |
| 18 Oct 2012 | INR | 2,220.05 | 2,239.95 | 2,210 | 2,218.55 | 2,218.55 | +5.55 (+0.25%) | 212 |
| 17 Oct 2012 | INR | 2,201 | 2,230 | 2,201 | 2,213 | 2,213 | -9.1 (-0.41%) | 34 |
| 16 Oct 2012 | INR | 2,228 | 2,233 | 2,216 | 2,222.1 | 2,222.1 | -6.5 (-0.29%) | 71 |
| 15 Oct 2012 | INR | 2,250 | 2,253.8 | 2,219.35 | 2,228.6 | 2,228.6 | -14.55 (-0.65%) | 192 |
| 12 Oct 2012 | INR | 2,332.95 | 2,332.95 | 2,228.05 | 2,243.15 | 2,243.15 | -6.6 (-0.29%) | 312 |
| 11 Oct 2012 | INR | 2,235 | 2,255 | 2,206.7 | 2,249.75 | 2,249.75 | +26.15 (+1.18%) | 617 |
| 10 Oct 2012 | INR | 2,217 | 2,235.9 | 2,207 | 2,223.6 | 2,223.6 | +30.25 (+1.38%) | 182 |
| 9 Oct 2012 | INR | 2,187.45 | 2,220 | 2,185 | 2,193.35 | 2,193.35 | -6.3 (-0.29%) | 420 |
| 8 Oct 2012 | INR | 2,200 | 2,211 | 2,195 | 2,199.65 | 2,199.65 | -9.65 (-0.44%) | 424 |
| 5 Oct 2012 | INR | 2,175 | 2,220 | 2,175 | 2,209.3 | 2,209.3 | +16.45 (+0.75%) | 1,445 |
| 4 Oct 2012 | INR | 2,186 | 2,200 | 2,175 | 2,192.85 | 2,192.85 | +14.05 (+0.64%) | 602 |
| 3 Oct 2012 | INR | 2,195 | 2,195 | 2,177 | 2,178.8 | 2,178.8 | -13.9 (-0.63%) | 158 |
| 1 Oct 2012 | INR | 2,158 | 2,219.95 | 2,150 | 2,192.7 | 2,192.7 | +70.4 (+3.32%) | 915 |
| 28 Sep 2012 | INR | 2,148 | 2,160 | 2,115 | 2,122.3 | 2,122.3 | +0.7 (+0.03%) | 223 |
| 27 Sep 2012 | INR | 2,122.05 | 2,146.95 | 2,102 | 2,121.6 | 2,121.6 | -5.25 (-0.25%) | 541 |
