| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 1,330 | 1,332.55 | 1,320.2 | 1,325.5 | 1,325.5 | -4.75 (-0.36%) | 67,039 |
| 8 Nov 2012 | INR | 1,320 | 1,334.5 | 1,316 | 1,330.25 | 1,330.25 | +1.45 (+0.11%) | 40,082 |
| 7 Nov 2012 | INR | 1,323 | 1,332.75 | 1,322 | 1,328.8 | 1,328.8 | +7.8 (+0.59%) | 53,005 |
| 6 Nov 2012 | INR | 1,329.1 | 1,336.5 | 1,319.25 | 1,321 | 1,321 | -7.75 (-0.58%) | 40,878 |
| 5 Nov 2012 | INR | 1,332 | 1,342.6 | 1,325.25 | 1,328.75 | 1,328.75 | -2.4 (-0.18%) | 68,184 |
| 2 Nov 2012 | INR | 1,320 | 1,337.8 | 1,315 | 1,331.15 | 1,331.15 | +17.95 (+1.37%) | 150,933 |
| 1 Nov 2012 | INR | 1,315 | 1,319 | 1,310.5 | 1,313.2 | 1,313.2 | -0.2 (-0.02%) | 21,717 |
| 31 Oct 2012 | INR | 1,310 | 1,315.6 | 1,303.55 | 1,313.4 | 1,313.4 | +4.2 (+0.32%) | 30,375 |
| 30 Oct 2012 | INR | 1,307.55 | 1,321 | 1,304 | 1,309.2 | 1,309.2 | +1.65 (+0.13%) | 51,031 |
| 29 Oct 2012 | INR | 1,315 | 1,319.75 | 1,302.15 | 1,307.55 | 1,307.55 | -6.05 (-0.46%) | 36,324 |
| 26 Oct 2012 | INR | 1,305 | 1,321.5 | 1,305 | 1,313.6 | 1,313.6 | -2.3 (-0.17%) | 56,621 |
| 25 Oct 2012 | INR | 1,314.15 | 1,323.8 | 1,304 | 1,315.9 | 1,315.9 | +2.6 (+0.20%) | 71,131 |
| 23 Oct 2012 | INR | 1,323 | 1,323.45 | 1,311 | 1,313.3 | 1,313.3 | -6.2 (-0.47%) | 60,747 |
| 22 Oct 2012 | INR | 1,326 | 1,334.9 | 1,303 | 1,319.5 | 1,319.5 | +29.2 (+2.26%) | 288,503 |
| 19 Oct 2012 | INR | 1,310 | 1,313.85 | 1,281.05 | 1,290.3 | 1,290.3 | -14.9 (-1.14%) | 196,819 |
| 18 Oct 2012 | INR | 1,282.25 | 1,309 | 1,280.75 | 1,305.2 | 1,305.2 | +23.75 (+1.85%) | 60,606 |
| 17 Oct 2012 | INR | 1,303 | 1,304.85 | 1,272.9 | 1,281.45 | 1,281.45 | -13.65 (-1.05%) | 95,113 |
| 16 Oct 2012 | INR | 1,301 | 1,309 | 1,290 | 1,295.1 | 1,295.1 | +4.1 (+0.32%) | 71,479 |
| 15 Oct 2012 | INR | 1,295 | 1,305 | 1,286.25 | 1,291 | 1,291 | -7.15 (-0.55%) | 48,126 |
| 12 Oct 2012 | INR | 1,279 | 1,312.15 | 1,274 | 1,298.15 | 1,298.15 | +8.5 (+0.66%) | 157,027 |
| 11 Oct 2012 | INR | 1,287 | 1,301.75 | 1,286.35 | 1,289.65 | 1,289.65 | +0.25 (+0.02%) | 66,374 |
| 10 Oct 2012 | INR | 1,287.8 | 1,302.4 | 1,285 | 1,289.4 | 1,289.4 | -5.75 (-0.44%) | 62,168 |
| 9 Oct 2012 | INR | 1,293.5 | 1,298.95 | 1,286 | 1,295.15 | 1,295.15 | +4.45 (+0.34%) | 50,376 |
| 8 Oct 2012 | INR | 1,307 | 1,315.7 | 1,285.25 | 1,290.7 | 1,290.7 | -13.05 (-1.00%) | 64,733 |
| 5 Oct 2012 | INR | 1,315 | 1,317.05 | 1,269.95 | 1,303.75 | 1,303.75 | -11.3 (-0.86%) | 130,343 |
| 4 Oct 2012 | INR | 1,320 | 1,320.65 | 1,308.25 | 1,315.05 | 1,315.05 | -6.6 (-0.50%) | 142,094 |
| 3 Oct 2012 | INR | 1,304 | 1,324.8 | 1,300.95 | 1,321.65 | 1,321.65 | +19.05 (+1.46%) | 92,321 |
| 1 Oct 2012 | INR | 1,298 | 1,309.95 | 1,295.6 | 1,302.6 | 1,302.6 | +8.6 (+0.66%) | 83,354 |
| 28 Sep 2012 | INR | 1,278 | 1,306 | 1,276.55 | 1,294 | 1,294 | +24.7 (+1.95%) | 98,495 |
| 27 Sep 2012 | INR | 1,283 | 1,299 | 1,261.1 | 1,269.3 | 1,269.3 | -17.05 (-1.33%) | 135,072 |
