| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 143.45 | 146 | 137 | 142.15 | 142.15 | -0.1 (-0.07%) | 23,791 |
| 8 Nov 2012 | INR | 145 | 145 | 142 | 142.25 | 142.25 | -2.25 (-1.56%) | 3,125 |
| 7 Nov 2012 | INR | 141 | 145.05 | 141 | 144.5 | 144.5 | +3.75 (+2.66%) | 6,563 |
| 6 Nov 2012 | INR | 142 | 142.5 | 140.75 | 140.75 | 140.75 | -0.75 (-0.53%) | 701 |
| 5 Nov 2012 | INR | 144 | 144 | 138.85 | 141.5 | 141.5 | -1.9 (-1.32%) | 2,772 |
| 2 Nov 2012 | INR | 144 | 146.85 | 141.4 | 143.4 | 143.4 | -0.05 (-0.03%) | 5,029 |
| 1 Nov 2012 | INR | 142 | 146.8 | 142 | 143.45 | 143.45 | -1.85 (-1.27%) | 295,018 |
| 31 Oct 2012 | INR | 144.8 | 147 | 142 | 145.3 | 145.3 | +1.95 (+1.36%) | 4,677 |
| 30 Oct 2012 | INR | 144.55 | 149 | 142 | 143.35 | 143.35 | -2.9 (-1.98%) | 503,565 |
| 29 Oct 2012 | INR | 145.2 | 149 | 142 | 146.25 | 146.25 | +3.1 (+2.17%) | 514,622 |
| 26 Oct 2012 | INR | 140 | 144.3 | 140 | 143.15 | 143.15 | +2.55 (+1.81%) | 427 |
| 25 Oct 2012 | INR | 143 | 143.45 | 140.1 | 140.6 | 140.6 | -2.9 (-2.02%) | 362,510 |
| 23 Oct 2012 | INR | 142 | 146 | 142 | 143.5 | 143.5 | +0.55 (+0.38%) | 293,575 |
| 22 Oct 2012 | INR | 137.5 | 146 | 136.95 | 142.95 | 142.95 | +3.6 (+2.58%) | 112,397 |
| 19 Oct 2012 | INR | 143.1 | 143.7 | 138.1 | 139.35 | 139.35 | -4.8 (-3.33%) | 5,844 |
| 18 Oct 2012 | INR | 145 | 145 | 143.1 | 144.15 | 144.15 | -0.05 (-0.03%) | 849 |
| 17 Oct 2012 | INR | 146 | 146 | 144 | 144.2 | 144.2 | +0.3 (+0.21%) | 1,200 |
| 16 Oct 2012 | INR | 143.5 | 146 | 143.5 | 143.9 | 143.9 | -1.1 (-0.76%) | 3,030 |
| 15 Oct 2012 | INR | 145.65 | 145.85 | 138.75 | 145 | 145 | -1.55 (-1.06%) | 17,649 |
| 12 Oct 2012 | INR | 149 | 151.95 | 145.1 | 146.55 | 146.55 | -3.3 (-2.20%) | 4,546 |
| 11 Oct 2012 | INR | 149.95 | 150 | 147.65 | 149.85 | 149.85 | +1.7 (+1.15%) | 896 |
| 10 Oct 2012 | INR | 150.8 | 150.8 | 145.8 | 148.15 | 148.15 | -3.1 (-2.05%) | 4,282 |
| 9 Oct 2012 | INR | 150.3 | 152.85 | 149 | 151.25 | 151.25 | +1.55 (+1.04%) | 401,521 |
| 8 Oct 2012 | INR | 152 | 153.95 | 148.65 | 149.7 | 149.7 | -3.15 (-2.06%) | 7,625 |
| 5 Oct 2012 | INR | 154.65 | 156.15 | 149.05 | 152.85 | 152.85 | +3.25 (+2.17%) | 10,855 |
| 4 Oct 2012 | INR | 144 | 152.6 | 143 | 149.6 | 149.6 | +7.55 (+5.32%) | 37,342 |
| 3 Oct 2012 | INR | 143.1 | 145 | 140.5 | 142.05 | 142.05 | -0.65 (-0.46%) | 5,475 |
| 1 Oct 2012 | INR | 146.95 | 146.95 | 141.25 | 142.7 | 142.7 | -4 (-2.73%) | 12,752 |
| 28 Sep 2012 | INR | 142.6 | 149.5 | 141.55 | 146.7 | 146.7 | +3.9 (+2.73%) | 6,310 |
| 27 Sep 2012 | INR | 145 | 145 | 141.1 | 142.8 | 142.8 | -0.5 (-0.35%) | 5,077 |
