| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Nov 2012 | INR | 157 | 159.95 | 154.15 | 155.3 | 15.53 | -2 (-1.27%) | 10,900 |
| 9 Nov 2012 | INR | 162 | 163.7 | 157.1 | 157.3 | 15.73 | -2.75 (-1.72%) | 13,682 |
| 8 Nov 2012 | INR | 159 | 161 | 156.3 | 160.05 | 16.005 | +2.05 (+1.30%) | 11,563 |
| 7 Nov 2012 | INR | 160 | 160 | 157.2 | 158 | 15.8 | -2.85 (-1.77%) | 10,149 |
| 6 Nov 2012 | INR | 159.4 | 160.95 | 157 | 160.85 | 16.085 | +2.25 (+1.42%) | 11,310 |
| 5 Nov 2012 | INR | 161.8 | 162.25 | 154.05 | 158.6 | 15.86 | -4.4 (-2.70%) | 10,954 |
| 2 Nov 2012 | INR | 160.2 | 163.25 | 158 | 163 | 16.3 | +2.05 (+1.27%) | 22,089 |
| 1 Nov 2012 | INR | 161.5 | 163 | 157.5 | 160.95 | 16.095 | +1.35 (+0.85%) | 11,018 |
| 31 Oct 2012 | INR | 174 | 174 | 159.55 | 159.6 | 15.96 | -4.5 (-2.74%) | 10,620 |
| 30 Oct 2012 | INR | 158 | 171 | 156.05 | 164.1 | 16.41 | +6.9 (+4.39%) | 12,505 |
| 29 Oct 2012 | INR | 160 | 160.5 | 157.2 | 157.2 | 15.72 | -2.4 (-1.50%) | 10,051 |
| 26 Oct 2012 | INR | 160 | 160.95 | 158.4 | 159.6 | 15.96 | -0.15 (-0.09%) | 10,402 |
| 25 Oct 2012 | INR | 165.5 | 165.5 | 157.55 | 159.75 | 15.975 | -0.15 (-0.09%) | 10,401 |
| 23 Oct 2012 | INR | 164.8 | 164.8 | 157 | 159.9 | 15.99 | -0.2 (-0.12%) | 13,011 |
| 22 Oct 2012 | INR | 160.2 | 164.9 | 160.05 | 160.1 | 16.01 | -2.95 (-1.81%) | 13,555 |
| 19 Oct 2012 | INR | 163.05 | 163.2 | 159.05 | 163.05 | 16.305 | +1.45 (+0.90%) | 11,538 |
| 18 Oct 2012 | INR | 164.8 | 165 | 158.5 | 161.6 | 16.16 | -0.25 (-0.15%) | 11,723 |
| 17 Oct 2012 | INR | 163 | 163.95 | 158.55 | 161.85 | 16.185 | +1.65 (+1.03%) | 12,494 |
| 16 Oct 2012 | INR | 160.1 | 163.5 | 158.25 | 160.2 | 16.02 | +0.5 (+0.31%) | 11,053 |
| 15 Oct 2012 | INR | 160.25 | 160.95 | 158.5 | 159.7 | 15.97 | -0.05 (-0.03%) | 12,141 |
| 12 Oct 2012 | INR | 164.5 | 164.5 | 158.05 | 159.75 | 15.975 | -0.75 (-0.47%) | 11,705 |
| 11 Oct 2012 | INR | 164.9 | 164.9 | 159 | 160.5 | 16.05 | -0.25 (-0.16%) | 18,866 |
| 10 Oct 2012 | INR | 164.9 | 165.5 | 159 | 160.75 | 16.075 | -2.8 (-1.71%) | 12,019 |
| 9 Oct 2012 | INR | 168.45 | 168.5 | 163.05 | 163.55 | 16.355 | +2.05 (+1.27%) | 21,456 |
| 8 Oct 2012 | INR | 166 | 166 | 160.05 | 161.5 | 16.15 | -2.5 (-1.52%) | 11,632 |
| 5 Oct 2012 | INR | 166.9 | 166.95 | 161.15 | 164 | 16.4 | -0.15 (-0.09%) | 36,992 |
| 4 Oct 2012 | INR | 167.95 | 167.95 | 160.25 | 164.15 | 16.415 | +0.9 (+0.55%) | 50,482 |
| 3 Oct 2012 | INR | 169.4 | 169.5 | 161.55 | 163.25 | 16.325 | -2.5 (-1.51%) | 55,472 |
| 1 Oct 2012 | INR | 161 | 167 | 161 | 165.75 | 16.575 | +5.55 (+3.46%) | 16,765 |
| 28 Sep 2012 | INR | 165 | 167 | 157.5 | 160.2 | 16.02 | -1.05 (-0.65%) | 29,271 |
