| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2012 | INR | 3,930 | 3,989 | 3,928.6 | 3,968.1 | 396.81 | +48.2 (+1.23%) | 686,100 |
| 21 Nov 2012 | INR | 3,854 | 3,935 | 3,836.1 | 3,919.9 | 391.99 | +69.9 (+1.82%) | 961,050 |
| 20 Nov 2012 | INR | 3,870 | 3,928.9 | 3,832 | 3,850 | 385 | -26.8 (-0.69%) | 514,810 |
| 19 Nov 2012 | INR | 3,960 | 3,960 | 3,850 | 3,876.8 | 387.68 | -74.3 (-1.88%) | 684,050 |
| 16 Nov 2012 | INR | 4,025 | 4,038.8 | 3,936.1 | 3,951.1 | 395.11 | -63.9 (-1.59%) | 440,200 |
| 15 Nov 2012 | INR | 4,050.2 | 4,108 | 3,990.2 | 4,015 | 401.5 | -68.2 (-1.67%) | 1,040,000 |
| 13 Nov 2012 | INR | 4,106 | 4,120 | 4,071.2 | 4,083.2 | 408.32 | -6.4 (-0.16%) | 84,770 |
| 12 Nov 2012 | INR | 4,130 | 4,160 | 4,082.7 | 4,089.6 | 408.96 | +3,678.17 (+894.00%) | 388,480 |
| 11 Nov 2012 | INR | 411.43 | 411.43 | 411.43 | 411.43 | 41.143 | -3,702.87 (-90%) | 0 |
| 9 Nov 2012 | INR | 4,161.2 | 4,195 | 4,100.1 | 4,114.3 | 411.43 | -63.8 (-1.53%) | 415,070 |
| 8 Nov 2012 | INR | 4,074 | 4,199.9 | 4,074 | 4,178.1 | 417.81 | +57.6 (+1.40%) | 871,030 |
| 7 Nov 2012 | INR | 4,105.1 | 4,145 | 4,091.9 | 4,120.5 | 412.05 | +25.1 (+0.61%) | 799,130 |
| 6 Nov 2012 | INR | 3,970 | 4,109 | 3,950 | 4,095.4 | 409.54 | +138.4 (+3.50%) | 1,480,000 |
| 5 Nov 2012 | INR | 3,893 | 3,970 | 3,881.2 | 3,957 | 395.7 | +53.7 (+1.38%) | 492,210 |
| 2 Nov 2012 | INR | 3,910 | 3,920 | 3,879.9 | 3,903.3 | 390.33 | +24.7 (+0.64%) | 374,440 |
| 1 Nov 2012 | INR | 3,865 | 3,888 | 3,841.3 | 3,878.6 | 387.86 | +7.4 (+0.19%) | 282,210 |
| 31 Oct 2012 | INR | 3,894.9 | 3,909.9 | 3,851.1 | 3,871.2 | 387.12 | -16.8 (-0.43%) | 247,300 |
| 30 Oct 2012 | INR | 3,921 | 3,945 | 3,872.6 | 3,888 | 388.8 | -43.5 (-1.11%) | 156,350 |
| 29 Oct 2012 | INR | 3,947 | 3,947 | 3,892 | 3,931.5 | 393.15 | +8 (+0.20%) | 241,760 |
| 26 Oct 2012 | INR | 3,896.9 | 3,945 | 3,872 | 3,923.5 | 392.35 | +27.3 (+0.70%) | 447,460 |
| 25 Oct 2012 | INR | 3,910 | 3,920 | 3,871.3 | 3,896.2 | 389.62 | -14 (-0.36%) | 1,310,000 |
| 23 Oct 2012 | INR | 3,944 | 3,944 | 3,895 | 3,910.2 | 391.02 | -19 (-0.48%) | 385,570 |
| 22 Oct 2012 | INR | 3,884.7 | 3,940 | 3,843 | 3,929.2 | 392.92 | +47.5 (+1.22%) | 392,130 |
| 19 Oct 2012 | INR | 3,900 | 3,923.7 | 3,875 | 3,881.7 | 388.17 | -42 (-1.07%) | 478,790 |
| 18 Oct 2012 | INR | 3,914 | 3,948 | 3,901 | 3,923.7 | 392.37 | +14.9 (+0.38%) | 300,500 |
| 17 Oct 2012 | INR | 3,895 | 3,942 | 3,885.5 | 3,908.8 | 390.88 | +23.8 (+0.61%) | 505,580 |
| 16 Oct 2012 | INR | 3,888 | 3,908 | 3,862.5 | 3,885 | 388.5 | +11.2 (+0.29%) | 336,440 |
| 15 Oct 2012 | INR | 3,901 | 3,918 | 3,825.5 | 3,873.8 | 387.38 | -25.2 (-0.65%) | 309,520 |
| 12 Oct 2012 | INR | 3,886 | 3,924.6 | 3,872 | 3,899 | 389.9 | +3.7 (+0.09%) | 463,590 |
| 11 Oct 2012 | INR | 3,901 | 3,929 | 3,874 | 3,895.3 | 389.53 | -0.7 (-0.02%) | 512,730 |
