| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 1,083 | 1,103.95 | 1,083 | 1,095.65 | 1,095.65 | +12.8 (+1.18%) | 63,873 |
| 8 Nov 2012 | INR | 1,058.8 | 1,087.95 | 1,054 | 1,082.85 | 1,082.85 | +16.05 (+1.50%) | 47,107 |
| 7 Nov 2012 | INR | 1,040.35 | 1,071 | 1,035 | 1,066.8 | 1,066.8 | +26.55 (+2.55%) | 57,672 |
| 6 Nov 2012 | INR | 1,042.95 | 1,049.2 | 1,025.05 | 1,040.25 | 1,040.25 | -3.3 (-0.32%) | 20,315 |
| 5 Nov 2012 | INR | 1,030.3 | 1,053 | 1,030.25 | 1,043.55 | 1,043.55 | +12.95 (+1.26%) | 41,309 |
| 2 Nov 2012 | INR | 1,007.95 | 1,034 | 1,007.7 | 1,030.6 | 1,030.6 | +27.55 (+2.75%) | 63,978 |
| 1 Nov 2012 | INR | 997 | 1,015 | 976.3 | 1,003.05 | 1,003.05 | +8.4 (+0.84%) | 45,715 |
| 31 Oct 2012 | INR | 989.65 | 998.9 | 981 | 994.65 | 994.65 | +12.7 (+1.29%) | 26,240 |
| 30 Oct 2012 | INR | 981 | 990 | 964.2 | 981.95 | 981.95 | +1.55 (+0.16%) | 32,925 |
| 29 Oct 2012 | INR | 1,002 | 1,003.6 | 976.25 | 980.4 | 980.4 | -14.7 (-1.48%) | 25,598 |
| 26 Oct 2012 | INR | 1,013.2 | 1,025 | 960.2 | 995.1 | 995.1 | -26.5 (-2.59%) | 39,359 |
| 25 Oct 2012 | INR | 1,005.1 | 1,030.1 | 996 | 1,021.6 | 1,021.6 | +17.5 (+1.74%) | 39,506 |
| 23 Oct 2012 | INR | 1,019.65 | 1,019.65 | 1,000.1 | 1,004.1 | 1,004.1 | -10.35 (-1.02%) | 21,359 |
| 22 Oct 2012 | INR | 1,019 | 1,024.4 | 1,007.1 | 1,014.45 | 1,014.45 | +6.55 (+0.65%) | 39,023 |
| 19 Oct 2012 | INR | 1,015.25 | 1,026 | 1,001.95 | 1,007.9 | 1,007.9 | -9.6 (-0.94%) | 37,805 |
| 18 Oct 2012 | INR | 996.1 | 1,021.95 | 992 | 1,017.5 | 1,017.5 | +24.25 (+2.44%) | 41,004 |
| 17 Oct 2012 | INR | 1,011.1 | 1,016 | 983.1 | 993.25 | 993.25 | -13.2 (-1.31%) | 39,593 |
| 16 Oct 2012 | INR | 1,033 | 1,033.05 | 1,002 | 1,006.45 | 1,006.45 | -20.5 (-2.00%) | 33,096 |
| 15 Oct 2012 | INR | 1,032.05 | 1,040.05 | 1,022.45 | 1,026.95 | 1,026.95 | -4.7 (-0.46%) | 59,081 |
| 12 Oct 2012 | INR | 1,034.95 | 1,043.85 | 1,021.8 | 1,031.65 | 1,031.65 | -0.6 (-0.06%) | 43,995 |
| 11 Oct 2012 | INR | 1,014 | 1,034.3 | 1,014 | 1,032.25 | 1,032.25 | +21.8 (+2.16%) | 92,685 |
| 10 Oct 2012 | INR | 985 | 1,018.3 | 979 | 1,010.45 | 1,010.45 | +24.3 (+2.46%) | 132,266 |
| 9 Oct 2012 | INR | 990.35 | 1,002 | 974 | 986.15 | 986.15 | +7.35 (+0.75%) | 70,926 |
| 8 Oct 2012 | INR | 999.4 | 1,005.7 | 974 | 978.8 | 978.8 | -20.2 (-2.02%) | 57,424 |
| 5 Oct 2012 | INR | 1,023 | 1,032.1 | 980 | 999 | 999 | -3.95 (-0.39%) | 97,208 |
| 4 Oct 2012 | INR | 987.7 | 1,006.8 | 970 | 1,002.95 | 1,002.95 | +33.05 (+3.41%) | 107,722 |
| 3 Oct 2012 | INR | 975 | 978.5 | 961.2 | 969.9 | 969.9 | -1.9 (-0.20%) | 31,369 |
| 1 Oct 2012 | INR | 976 | 987.8 | 967.25 | 971.8 | 971.8 | -2.9 (-0.30%) | 92,774 |
| 28 Sep 2012 | INR | 944.95 | 978.85 | 940 | 974.7 | 974.7 | +38.25 (+4.08%) | 129,300 |
| 27 Sep 2012 | INR | 933.5 | 940.95 | 927.1 | 936.45 | 936.45 | +6.85 (+0.74%) | 40,958 |
