| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Nov 2012 | INR | 144.4 | 152.4 | 144.4 | 151.5 | 15.15 | +8.25 (+5.76%) | 244,024 |
| 9 Nov 2012 | INR | 147 | 147.85 | 141.2 | 143.25 | 14.325 | -2.85 (-1.95%) | 119,993 |
| 8 Nov 2012 | INR | 147 | 149.8 | 144.5 | 146.1 | 14.61 | -2 (-1.35%) | 139,444 |
| 7 Nov 2012 | INR | 150 | 156.85 | 144.95 | 148.1 | 14.81 | -0.95 (-0.64%) | 769,316 |
| 6 Nov 2012 | INR | 146.2 | 151.4 | 144.95 | 149.05 | 14.905 | +3.2 (+2.19%) | 337,854 |
| 5 Nov 2012 | INR | 143 | 147.4 | 142.9 | 145.85 | 14.585 | +3.4 (+2.39%) | 160,370 |
| 2 Nov 2012 | INR | 136.25 | 146.35 | 135.5 | 142.45 | 14.245 | +7.65 (+5.68%) | 364,951 |
| 1 Nov 2012 | INR | 135 | 136.7 | 132.65 | 134.8 | 13.48 | 0.0 (0.0%) | 56,273 |
| 31 Oct 2012 | INR | 128 | 136.25 | 127 | 134.8 | 13.48 | +7.85 (+6.18%) | 170,062 |
| 30 Oct 2012 | INR | 133.4 | 133.4 | 126.3 | 126.95 | 12.695 | -5.8 (-4.37%) | 78,033 |
| 29 Oct 2012 | INR | 132.7 | 133.75 | 129 | 132.75 | 13.275 | +1.75 (+1.34%) | 85,817 |
| 26 Oct 2012 | INR | 132 | 134.45 | 129.3 | 131 | 13.1 | -0.5 (-0.38%) | 142,843 |
| 25 Oct 2012 | INR | 136 | 137.7 | 128.95 | 131.5 | 13.15 | -4.15 (-3.06%) | 124,810 |
| 23 Oct 2012 | INR | 138.7 | 140.4 | 134.45 | 135.65 | 13.565 | -2.1 (-1.52%) | 79,208 |
| 22 Oct 2012 | INR | 135.25 | 140.55 | 134.95 | 137.75 | 13.775 | +2.85 (+2.11%) | 133,624 |
| 19 Oct 2012 | INR | 143.95 | 146.3 | 134 | 134.9 | 13.49 | -8.85 (-6.16%) | 186,140 |
| 18 Oct 2012 | INR | 136.8 | 145 | 132.15 | 143.75 | 14.375 | +8.75 (+6.48%) | 265,876 |
| 17 Oct 2012 | INR | 142 | 142 | 134.2 | 135 | 13.5 | -5.65 (-4.02%) | 186,592 |
| 16 Oct 2012 | INR | 143.8 | 152.6 | 139.7 | 140.65 | 14.065 | -2.2 (-1.54%) | 451,615 |
| 15 Oct 2012 | INR | 140.2 | 143.95 | 137.1 | 142.85 | 14.285 | +3.3 (+2.36%) | 221,275 |
| 12 Oct 2012 | INR | 139 | 144.3 | 135.2 | 139.55 | 13.955 | +1.4 (+1.01%) | 353,451 |
| 11 Oct 2012 | INR | 130.7 | 139.6 | 130.7 | 138.15 | 13.815 | +7.85 (+6.02%) | 275,337 |
| 10 Oct 2012 | INR | 125 | 135.4 | 124.05 | 130.3 | 13.03 | +4.55 (+3.62%) | 449,109 |
| 9 Oct 2012 | INR | 121.7 | 127.9 | 121.7 | 125.75 | 12.575 | +4.5 (+3.71%) | 167,851 |
| 8 Oct 2012 | INR | 124.25 | 127 | 120.2 | 121.25 | 12.125 | -1.35 (-1.10%) | 81,484 |
| 5 Oct 2012 | INR | 128 | 128 | 117.85 | 122.6 | 12.26 | -3.05 (-2.43%) | 125,502 |
| 4 Oct 2012 | INR | 119 | 128.95 | 118.95 | 125.65 | 12.565 | +8.05 (+6.85%) | 413,343 |
| 3 Oct 2012 | INR | 110 | 122 | 110 | 117.6 | 11.76 | +8.2 (+7.50%) | 445,183 |
| 1 Oct 2012 | INR | 105 | 111.8 | 103 | 109.4 | 10.94 | +5.6 (+5.39%) | 115,326 |
| 28 Sep 2012 | INR | 105 | 106.25 | 100 | 103.8 | 10.38 | -0.3 (-0.29%) | 42,569 |
