| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 134 | 135.1 | 132 | 132.85 | 13.285 | -3.2 (-2.35%) | 3,214 |
| 8 Nov 2012 | INR | 137.65 | 137.65 | 134.5 | 136.05 | 13.605 | -0.35 (-0.26%) | 5,630 |
| 7 Nov 2012 | INR | 144.95 | 144.95 | 134.9 | 136.4 | 13.64 | -1.45 (-1.05%) | 8,717 |
| 6 Nov 2012 | INR | 137.8 | 139.7 | 137 | 137.85 | 13.785 | +0.55 (+0.40%) | 902 |
| 5 Nov 2012 | INR | 137.95 | 138.8 | 136.55 | 137.3 | 13.73 | +0.6 (+0.44%) | 769 |
| 2 Nov 2012 | INR | 137 | 139.3 | 136.2 | 136.7 | 13.67 | +0.1 (+0.07%) | 2,310 |
| 1 Nov 2012 | INR | 134.15 | 139.05 | 134.15 | 136.6 | 13.66 | +1.3 (+0.96%) | 4,190 |
| 31 Oct 2012 | INR | 135 | 137 | 133.65 | 135.3 | 13.53 | +0.1 (+0.07%) | 2,176 |
| 30 Oct 2012 | INR | 136.55 | 137.65 | 135 | 135.2 | 13.52 | -0.8 (-0.59%) | 3,478 |
| 29 Oct 2012 | INR | 141.25 | 141.7 | 135.2 | 136 | 13.6 | -3.65 (-2.61%) | 7,357 |
| 26 Oct 2012 | INR | 142.05 | 143 | 139.35 | 139.65 | 13.965 | -3.2 (-2.24%) | 5,345 |
| 25 Oct 2012 | INR | 144.55 | 145.75 | 142.15 | 142.85 | 14.285 | -1.1 (-0.76%) | 870 |
| 23 Oct 2012 | INR | 147 | 148 | 143.45 | 143.95 | 14.395 | -1.45 (-1.00%) | 2,433 |
| 22 Oct 2012 | INR | 146.95 | 146.95 | 144.15 | 145.4 | 14.54 | +0.9 (+0.62%) | 2,898 |
| 19 Oct 2012 | INR | 145.75 | 151.9 | 143.55 | 144.5 | 14.45 | +0.2 (+0.14%) | 9,600 |
| 18 Oct 2012 | INR | 145 | 145 | 142.1 | 144.3 | 14.43 | +2 (+1.41%) | 3,208 |
| 17 Oct 2012 | INR | 147.6 | 147.6 | 142 | 142.3 | 14.23 | -2.05 (-1.42%) | 5,509 |
| 16 Oct 2012 | INR | 147.4 | 149.5 | 143.6 | 144.35 | 14.435 | -3.8 (-2.56%) | 10,746 |
| 15 Oct 2012 | INR | 147.8 | 152.75 | 146.1 | 148.15 | 14.815 | +1.35 (+0.92%) | 6,910 |
| 12 Oct 2012 | INR | 153.45 | 153.45 | 146.35 | 146.8 | 14.68 | -4.75 (-3.13%) | 7,283 |
| 11 Oct 2012 | INR | 154.25 | 154.4 | 151.05 | 151.55 | 15.155 | -1.5 (-0.98%) | 7,634 |
| 10 Oct 2012 | INR | 153.05 | 160.85 | 151.1 | 153.05 | 15.305 | +0.2 (+0.13%) | 37,728 |
| 9 Oct 2012 | INR | 155.7 | 159 | 151.5 | 152.85 | 15.285 | 0.0 (0.0%) | 46,056 |
| 8 Oct 2012 | INR | 145.15 | 157.85 | 144.85 | 152.85 | 15.285 | +8.7 (+6.04%) | 104,794 |
| 5 Oct 2012 | INR | 147.55 | 148.9 | 141.75 | 144.15 | 14.415 | -2 (-1.37%) | 14,116 |
| 4 Oct 2012 | INR | 147 | 150 | 144.5 | 146.15 | 14.615 | +1.95 (+1.35%) | 17,209 |
| 3 Oct 2012 | INR | 148.85 | 151 | 143.3 | 144.2 | 14.42 | -3.05 (-2.07%) | 19,965 |
| 1 Oct 2012 | INR | 145.9 | 151.8 | 145.9 | 147.25 | 14.725 | +3.1 (+2.15%) | 82,259 |
| 28 Sep 2012 | INR | 138.9 | 153.7 | 137.5 | 144.15 | 14.415 | +7.5 (+5.49%) | 90,079 |
| 27 Sep 2012 | INR | 138.5 | 138.5 | 136.15 | 136.65 | 13.665 | +0.8 (+0.59%) | 3,116 |
