| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Nov 2012 | INR | 1,119.7 | 1,127 | 1,116 | 1,123.45 | 112.345 | +10.3 (+0.93%) | 6,345 |
| 12 Nov 2012 | INR | 1,103 | 1,124.5 | 1,100.05 | 1,113.15 | 111.315 | +13.55 (+1.23%) | 17,050 |
| 9 Nov 2012 | INR | 1,098.7 | 1,115 | 1,089.95 | 1,099.6 | 109.96 | +6.45 (+0.59%) | 20,372 |
| 8 Nov 2012 | INR | 1,085 | 1,117.65 | 1,078.05 | 1,093.15 | 109.315 | +4.5 (+0.41%) | 25,932 |
| 7 Nov 2012 | INR | 1,088 | 1,098 | 1,083 | 1,088.65 | 108.865 | +2.85 (+0.26%) | 11,440 |
| 6 Nov 2012 | INR | 1,083 | 1,090 | 1,076 | 1,085.8 | 108.58 | +4.95 (+0.46%) | 8,071 |
| 5 Nov 2012 | INR | 1,076 | 1,088 | 1,071.5 | 1,080.85 | 108.085 | +5.55 (+0.52%) | 7,866 |
| 2 Nov 2012 | INR | 1,079.9 | 1,089.85 | 1,070.25 | 1,075.3 | 107.53 | +4 (+0.37%) | 10,185 |
| 1 Nov 2012 | INR | 1,069 | 1,084 | 1,064.55 | 1,071.3 | 107.13 | +6.6 (+0.62%) | 15,774 |
| 31 Oct 2012 | INR | 1,065.95 | 1,073.9 | 1,052 | 1,064.7 | 106.47 | +6.3 (+0.60%) | 6,631 |
| 30 Oct 2012 | INR | 1,059 | 1,077.75 | 1,052 | 1,058.4 | 105.84 | -0.3 (-0.03%) | 9,582 |
| 29 Oct 2012 | INR | 1,066.5 | 1,070 | 1,053 | 1,058.7 | 105.87 | -1.25 (-0.12%) | 12,716 |
| 26 Oct 2012 | INR | 1,065 | 1,070.5 | 1,054 | 1,059.95 | 105.995 | -11.2 (-1.05%) | 10,854 |
| 25 Oct 2012 | INR | 1,065 | 1,100 | 1,058.05 | 1,071.15 | 107.115 | +13.7 (+1.30%) | 74,898 |
| 23 Oct 2012 | INR | 1,033 | 1,071.9 | 1,033 | 1,057.45 | 105.745 | +45.35 (+4.48%) | 96,905 |
| 22 Oct 2012 | INR | 1,012.35 | 1,019.9 | 1,004.5 | 1,012.1 | 101.21 | +2.35 (+0.23%) | 12,101 |
| 19 Oct 2012 | INR | 1,030 | 1,035 | 1,002 | 1,009.75 | 100.975 | -16.3 (-1.59%) | 18,399 |
| 18 Oct 2012 | INR | 1,015 | 1,030.95 | 1,007.1 | 1,026.05 | 102.605 | +14.4 (+1.42%) | 11,639 |
| 17 Oct 2012 | INR | 1,013.4 | 1,018.05 | 1,002.1 | 1,011.65 | 101.165 | +6.45 (+0.64%) | 12,558 |
| 16 Oct 2012 | INR | 1,050 | 1,050 | 1,000 | 1,005.2 | 100.52 | +3.4 (+0.34%) | 12,038 |
| 15 Oct 2012 | INR | 1,014.7 | 1,018 | 998 | 1,001.8 | 100.18 | -10.6 (-1.05%) | 7,612 |
| 12 Oct 2012 | INR | 1,019.5 | 1,026 | 1,009 | 1,012.4 | 101.24 | -4.4 (-0.43%) | 8,001 |
| 11 Oct 2012 | INR | 1,015 | 1,022.9 | 1,010 | 1,016.8 | 101.68 | +6.25 (+0.62%) | 13,209 |
| 10 Oct 2012 | INR | 1,010 | 1,032.75 | 1,002 | 1,010.55 | 101.055 | +1.9 (+0.19%) | 30,341 |
| 9 Oct 2012 | INR | 1,010 | 1,029.35 | 1,003.1 | 1,008.65 | 100.865 | -0.1 (-0.01%) | 21,687 |
| 8 Oct 2012 | INR | 1,000 | 1,022 | 992 | 1,008.75 | 100.875 | +8.8 (+0.88%) | 23,627 |
| 5 Oct 2012 | INR | 1,018 | 1,024.3 | 990 | 999.95 | 99.995 | -16.75 (-1.65%) | 12,839 |
| 4 Oct 2012 | INR | 1,026 | 1,040 | 1,010 | 1,016.7 | 101.67 | -4.25 (-0.42%) | 33,717 |
| 3 Oct 2012 | INR | 1,033 | 1,041.45 | 1,014.85 | 1,020.95 | 102.095 | -12.15 (-1.18%) | 27,696 |
| 1 Oct 2012 | INR | 1,007 | 1,036 | 1,001.05 | 1,033.1 | 103.31 | +28.45 (+2.83%) | 62,057 |
