| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 141.9 | 142.75 | 138.5 | 139.25 | 139.25 | -1.4 (-1.00%) | 28,018 |
| 8 Nov 2012 | INR | 137.45 | 144.75 | 136.4 | 140.65 | 140.65 | +2.2 (+1.59%) | 98,800 |
| 7 Nov 2012 | INR | 136.1 | 139.85 | 136.1 | 138.45 | 138.45 | +4.15 (+3.09%) | 89,472 |
| 6 Nov 2012 | INR | 135 | 135.9 | 133.5 | 134.3 | 134.3 | +0.25 (+0.19%) | 29,416 |
| 5 Nov 2012 | INR | 133.95 | 137.9 | 133.5 | 134.05 | 134.05 | +1.35 (+1.02%) | 101,262 |
| 2 Nov 2012 | INR | 132.1 | 133.75 | 132 | 132.7 | 132.7 | +0.3 (+0.23%) | 327,853 |
| 1 Nov 2012 | INR | 130.1 | 134.45 | 130.1 | 132.4 | 132.4 | +0.3 (+0.23%) | 8,800 |
| 31 Oct 2012 | INR | 130.55 | 132.7 | 130.05 | 132.1 | 132.1 | +1.3 (+0.99%) | 10,250 |
| 30 Oct 2012 | INR | 132 | 132.25 | 130.35 | 130.8 | 130.8 | -1.15 (-0.87%) | 60,864 |
| 29 Oct 2012 | INR | 132 | 132.5 | 131 | 131.95 | 131.95 | +0.6 (+0.46%) | 8,203 |
| 26 Oct 2012 | INR | 130.5 | 133 | 129.6 | 131.35 | 131.35 | +0.95 (+0.73%) | 6,151 |
| 25 Oct 2012 | INR | 131 | 132.8 | 130 | 130.4 | 130.4 | -1 (-0.76%) | 4,232 |
| 23 Oct 2012 | INR | 132 | 132.5 | 131 | 131.4 | 131.4 | +0.95 (+0.73%) | 12,356 |
| 22 Oct 2012 | INR | 132.25 | 132.25 | 130 | 130.45 | 130.45 | -0.4 (-0.31%) | 2,224 |
| 19 Oct 2012 | INR | 131 | 132.5 | 130.25 | 130.85 | 130.85 | -0.25 (-0.19%) | 36,538 |
| 18 Oct 2012 | INR | 131.55 | 133 | 129.25 | 131.1 | 131.1 | -0.35 (-0.27%) | 43,147 |
| 17 Oct 2012 | INR | 132.9 | 133.45 | 131.1 | 131.45 | 131.45 | -1.35 (-1.02%) | 18,911 |
| 16 Oct 2012 | INR | 133.75 | 137 | 131.45 | 132.8 | 132.8 | +0.95 (+0.72%) | 15,573 |
| 15 Oct 2012 | INR | 132.05 | 133.4 | 125.25 | 131.85 | 131.85 | -0.65 (-0.49%) | 8,241 |
| 12 Oct 2012 | INR | 132.95 | 133 | 131.35 | 132.5 | 132.5 | +1 (+0.76%) | 306,411 |
| 11 Oct 2012 | INR | 132 | 132.7 | 130 | 131.5 | 131.5 | -0.15 (-0.11%) | 24,022 |
| 10 Oct 2012 | INR | 132.25 | 132.3 | 131.15 | 131.65 | 131.65 | -0.45 (-0.34%) | 7,181 |
| 9 Oct 2012 | INR | 135.9 | 137 | 131.75 | 132.1 | 132.1 | -0.35 (-0.26%) | 58,200 |
| 8 Oct 2012 | INR | 133 | 136.1 | 130.15 | 132.45 | 132.45 | -0.55 (-0.41%) | 17,842 |
| 5 Oct 2012 | INR | 134.5 | 134.5 | 132.5 | 133 | 133 | -2 (-1.48%) | 12,747 |
| 4 Oct 2012 | INR | 137 | 138 | 134.35 | 135 | 135 | -1.35 (-0.99%) | 19,497 |
| 3 Oct 2012 | INR | 136 | 136.95 | 135 | 136.35 | 136.35 | +0.25 (+0.18%) | 7,475 |
| 1 Oct 2012 | INR | 134 | 137.3 | 134 | 136.1 | 136.1 | +3.15 (+2.37%) | 7,649 |
| 28 Sep 2012 | INR | 132.5 | 133.9 | 129.3 | 132.95 | 132.95 | +0.6 (+0.45%) | 6,716 |
| 27 Sep 2012 | INR | 134 | 134.75 | 131 | 132.35 | 132.35 | -0.2 (-0.15%) | 7,901 |
