| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 212 | 218.1 | 206.45 | 207.85 | 207.85 | -3.65 (-1.73%) | 250,338 |
| 8 Nov 2012 | INR | 212 | 222.7 | 206.7 | 211.5 | 211.5 | -4.65 (-2.15%) | 534,746 |
| 7 Nov 2012 | INR | 226.7 | 226.7 | 215.2 | 216.15 | 216.15 | -10.35 (-4.57%) | 425,222 |
| 6 Nov 2012 | INR | 225.05 | 231.4 | 225.05 | 226.5 | 226.5 | +1.2 (+0.53%) | 342,574 |
| 5 Nov 2012 | INR | 221.9 | 232.8 | 220.75 | 225.3 | 225.3 | +5.3 (+2.41%) | 800,541 |
| 2 Nov 2012 | INR | 217.3 | 224.45 | 208.2 | 220 | 220 | +6.8 (+3.19%) | 998,067 |
| 1 Nov 2012 | INR | 214.3 | 219.4 | 207 | 213.2 | 213.2 | +9.85 (+4.84%) | 1,018,017 |
| 31 Oct 2012 | INR | 186.5 | 203.35 | 186.5 | 203.35 | 203.35 | +18.45 (+9.98%) | 854,211 |
| 30 Oct 2012 | INR | 180 | 189.8 | 180 | 184.9 | 184.9 | +5.4 (+3.01%) | 453,549 |
| 29 Oct 2012 | INR | 182 | 183.9 | 175 | 179.5 | 179.5 | -1.8 (-0.99%) | 314,968 |
| 26 Oct 2012 | INR | 192.85 | 195.25 | 179.05 | 181.3 | 181.3 | -11.55 (-5.99%) | 388,449 |
| 25 Oct 2012 | INR | 194.05 | 198.6 | 191 | 192.85 | 192.85 | -0.6 (-0.31%) | 377,142 |
| 23 Oct 2012 | INR | 196 | 203 | 187 | 193.45 | 193.45 | -2.6 (-1.33%) | 822,814 |
| 22 Oct 2012 | INR | 198.5 | 210.9 | 189.2 | 196.05 | 196.05 | -4.3 (-2.15%) | 1,858,866 |
| 19 Oct 2012 | INR | 181 | 209.2 | 177 | 200.35 | 200.35 | +19.85 (+11.00%) | 2,716,141 |
| 18 Oct 2012 | INR | 176.4 | 182.2 | 171.1 | 180.5 | 180.5 | +5.6 (+3.20%) | 649,111 |
| 17 Oct 2012 | INR | 164.4 | 179.1 | 160.4 | 174.9 | 174.9 | +11.8 (+7.23%) | 1,394,011 |
| 16 Oct 2012 | INR | 153 | 168.65 | 152.05 | 163.1 | 163.1 | +12.1 (+8.01%) | 1,115,252 |
| 15 Oct 2012 | INR | 140 | 153.4 | 139.6 | 151 | 151 | +11.05 (+7.90%) | 368,726 |
| 12 Oct 2012 | INR | 145.05 | 145.45 | 139.5 | 139.95 | 139.95 | -3.6 (-2.51%) | 58,566 |
| 11 Oct 2012 | INR | 138.1 | 146.35 | 137.5 | 143.55 | 143.55 | +5.95 (+4.32%) | 97,147 |
| 10 Oct 2012 | INR | 141 | 143.8 | 136.7 | 137.6 | 137.6 | -4.3 (-3.03%) | 62,717 |
| 9 Oct 2012 | INR | 140 | 144.35 | 139.15 | 141.9 | 141.9 | +3.1 (+2.23%) | 106,906 |
| 8 Oct 2012 | INR | 141.05 | 142.8 | 137.05 | 138.8 | 138.8 | -2.1 (-1.49%) | 39,184 |
| 5 Oct 2012 | INR | 146.95 | 147.5 | 138.25 | 140.9 | 140.9 | -6 (-4.08%) | 105,617 |
| 4 Oct 2012 | INR | 143.95 | 148 | 143.55 | 146.9 | 146.9 | +3.85 (+2.69%) | 154,404 |
| 3 Oct 2012 | INR | 147 | 148.8 | 142.55 | 143.05 | 143.05 | -3.55 (-2.42%) | 106,666 |
| 1 Oct 2012 | INR | 142 | 147.9 | 139.7 | 146.6 | 146.6 | +5.4 (+3.82%) | 182,952 |
| 28 Sep 2012 | INR | 139 | 142.5 | 136.1 | 141.2 | 141.2 | +3.35 (+2.43%) | 205,572 |
| 27 Sep 2012 | INR | 141.2 | 141.45 | 134.5 | 137.85 | 137.85 | -3.35 (-2.37%) | 101,450 |
