| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 2,877 | 2,885 | 2,826 | 2,840.15 | 2,840.15 | -23.25 (-0.81%) | 1,229 |
| 8 Nov 2012 | INR | 2,872 | 2,879.9 | 2,845 | 2,863.4 | 2,863.4 | -17.8 (-0.62%) | 1,176 |
| 7 Nov 2012 | INR | 2,886.2 | 2,904.65 | 2,868.3 | 2,881.2 | 2,881.2 | +12 (+0.42%) | 2,148 |
| 6 Nov 2012 | INR | 2,842 | 2,890 | 2,842 | 2,869.2 | 2,869.2 | +35.3 (+1.25%) | 5,524 |
| 5 Nov 2012 | INR | 2,888 | 2,904.7 | 2,809 | 2,833.9 | 2,833.9 | -62.4 (-2.15%) | 49,834 |
| 2 Nov 2012 | INR | 2,898 | 2,923.95 | 2,886 | 2,896.3 | 2,896.3 | +23.6 (+0.82%) | 2,125 |
| 1 Nov 2012 | INR | 2,871 | 2,914 | 2,840.05 | 2,872.7 | 2,872.7 | -29.3 (-1.01%) | 8,166 |
| 31 Oct 2012 | INR | 2,936.15 | 2,936.15 | 2,894 | 2,902 | 2,902 | -29.55 (-1.01%) | 2,070 |
| 30 Oct 2012 | INR | 2,948 | 2,974 | 2,920.1 | 2,931.55 | 2,931.55 | +6.7 (+0.23%) | 1,012 |
| 29 Oct 2012 | INR | 2,968.95 | 2,979 | 2,914 | 2,924.85 | 2,924.85 | -50.4 (-1.69%) | 1,172 |
| 26 Oct 2012 | INR | 3,004 | 3,036.5 | 2,962 | 2,975.25 | 2,975.25 | -28 (-0.93%) | 4,025 |
| 25 Oct 2012 | INR | 2,955 | 3,016 | 2,950 | 3,003.25 | 3,003.25 | +57.8 (+1.96%) | 2,731 |
| 23 Oct 2012 | INR | 2,946 | 2,965 | 2,941.55 | 2,945.45 | 2,945.45 | -20.55 (-0.69%) | 738 |
| 22 Oct 2012 | INR | 2,950 | 2,977.65 | 2,941.1 | 2,966 | 2,966 | +18.35 (+0.62%) | 991 |
| 19 Oct 2012 | INR | 2,965 | 2,968.95 | 2,940 | 2,947.65 | 2,947.65 | -9.55 (-0.32%) | 640 |
| 18 Oct 2012 | INR | 2,975 | 2,978 | 2,944.05 | 2,957.2 | 2,957.2 | +12.65 (+0.43%) | 807 |
| 17 Oct 2012 | INR | 2,980 | 2,988 | 2,909 | 2,944.55 | 2,944.55 | -15.3 (-0.52%) | 978 |
| 16 Oct 2012 | INR | 2,974.9 | 3,013.8 | 2,952 | 2,959.85 | 2,959.85 | +2.85 (+0.10%) | 2,138 |
| 15 Oct 2012 | INR | 2,975 | 2,991.05 | 2,945 | 2,957 | 2,957 | -30.65 (-1.03%) | 1,964 |
| 12 Oct 2012 | INR | 3,002 | 3,023.85 | 2,966 | 2,987.65 | 2,987.65 | -15.15 (-0.50%) | 5,112 |
| 11 Oct 2012 | INR | 2,970.25 | 3,022 | 2,952 | 3,002.8 | 3,002.8 | +22.55 (+0.76%) | 1,760 |
| 10 Oct 2012 | INR | 3,001.05 | 3,020.3 | 2,975.05 | 2,980.25 | 2,980.25 | -28.3 (-0.94%) | 1,025 |
| 9 Oct 2012 | INR | 3,032 | 3,032 | 2,990.15 | 3,008.55 | 3,008.55 | +3.25 (+0.11%) | 1,358 |
| 8 Oct 2012 | INR | 3,020 | 3,044.65 | 2,999 | 3,005.3 | 3,005.3 | -11.8 (-0.39%) | 2,259 |
| 5 Oct 2012 | INR | 3,047 | 3,071.25 | 2,981 | 3,017.1 | 3,017.1 | -28.95 (-0.95%) | 4,244 |
| 4 Oct 2012 | INR | 3,075.05 | 3,090 | 3,029.95 | 3,046.05 | 3,046.05 | -24.8 (-0.81%) | 3,170 |
| 3 Oct 2012 | INR | 3,076.05 | 3,125 | 2,979.45 | 3,070.85 | 3,070.85 | -32.2 (-1.04%) | 23,531 |
| 1 Oct 2012 | INR | 3,029.9 | 3,122 | 3,029.9 | 3,103.05 | 3,103.05 | +92.05 (+3.06%) | 13,749 |
| 28 Sep 2012 | INR | 2,978.65 | 3,030.85 | 2,962.65 | 3,011 | 3,011 | +51.05 (+1.72%) | 82,433 |
| 27 Sep 2012 | INR | 2,991 | 2,991 | 2,940.15 | 2,959.95 | 2,959.95 | -14.4 (-0.48%) | 4,309 |
