| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 179 | 181.3 | 167.75 | 170.2 | 170.2 | -8.25 (-4.62%) | 1,091,117 |
| 8 Nov 2012 | INR | 174.5 | 180 | 174.35 | 178.45 | 178.45 | +2.7 (+1.54%) | 283,985 |
| 7 Nov 2012 | INR | 175 | 178 | 173.55 | 175.75 | 175.75 | +0.25 (+0.14%) | 358,394 |
| 6 Nov 2012 | INR | 170 | 176.4 | 170 | 175.5 | 175.5 | +5.65 (+3.33%) | 341,810 |
| 5 Nov 2012 | INR | 170.8 | 172.8 | 168.1 | 169.85 | 169.85 | -0.5 (-0.29%) | 182,311 |
| 2 Nov 2012 | INR | 170.1 | 173.1 | 167.8 | 170.35 | 170.35 | +0.4 (+0.24%) | 438,512 |
| 1 Nov 2012 | INR | 159.35 | 171.45 | 159 | 169.95 | 169.95 | +11.65 (+7.36%) | 1,222,414 |
| 31 Oct 2012 | INR | 161 | 162.75 | 156.65 | 158.3 | 158.3 | -2.95 (-1.83%) | 201,308 |
| 30 Oct 2012 | INR | 158.3 | 162.3 | 156.05 | 161.25 | 161.25 | +3.05 (+1.93%) | 209,368 |
| 29 Oct 2012 | INR | 160.3 | 163 | 157.7 | 158.2 | 158.2 | -1.75 (-1.09%) | 149,242 |
| 26 Oct 2012 | INR | 163.8 | 163.8 | 158.5 | 159.95 | 159.95 | -3.2 (-1.96%) | 168,995 |
| 25 Oct 2012 | INR | 160.2 | 164.1 | 159.2 | 163.15 | 163.15 | +3.45 (+2.16%) | 275,524 |
| 23 Oct 2012 | INR | 161 | 162.8 | 158.35 | 159.7 | 159.7 | -1.3 (-0.81%) | 178,490 |
| 22 Oct 2012 | INR | 157 | 163 | 156.05 | 161 | 161 | +4.2 (+2.68%) | 320,474 |
| 19 Oct 2012 | INR | 159.05 | 160.35 | 155.2 | 156.8 | 156.8 | -2.1 (-1.32%) | 149,126 |
| 18 Oct 2012 | INR | 157 | 161.4 | 156.5 | 158.9 | 158.9 | +2.85 (+1.83%) | 287,530 |
| 17 Oct 2012 | INR | 157.25 | 158.95 | 153.35 | 156.05 | 156.05 | +1.3 (+0.84%) | 535,879 |
| 16 Oct 2012 | INR | 156.5 | 159.85 | 153.2 | 154.75 | 154.75 | -1.15 (-0.74%) | 268,515 |
| 15 Oct 2012 | INR | 160 | 160 | 154.6 | 155.9 | 155.9 | -3.8 (-2.38%) | 327,210 |
| 12 Oct 2012 | INR | 160 | 164.75 | 157.4 | 159.7 | 159.7 | +0.05 (+0.03%) | 622,170 |
| 11 Oct 2012 | INR | 151.9 | 160.7 | 150.1 | 159.65 | 159.65 | +7.7 (+5.07%) | 780,104 |
| 10 Oct 2012 | INR | 149.45 | 154.1 | 147.75 | 151.95 | 151.95 | +2.25 (+1.50%) | 736,974 |
| 9 Oct 2012 | INR | 144.3 | 151 | 142.55 | 149.7 | 149.7 | +6.3 (+4.39%) | 510,315 |
| 8 Oct 2012 | INR | 137.5 | 145.9 | 137.45 | 143.4 | 143.4 | +5 (+3.61%) | 304,433 |
| 5 Oct 2012 | INR | 143 | 143.25 | 136.15 | 138.4 | 138.4 | -5.9 (-4.09%) | 321,305 |
| 4 Oct 2012 | INR | 147 | 147.5 | 142.25 | 144.3 | 144.3 | -2.3 (-1.57%) | 188,788 |
| 3 Oct 2012 | INR | 145.5 | 148 | 144.65 | 146.6 | 146.6 | +2.5 (+1.73%) | 300,118 |
| 1 Oct 2012 | INR | 142.55 | 145 | 140.55 | 144.1 | 144.1 | +2.4 (+1.69%) | 234,987 |
| 28 Sep 2012 | INR | 142.4 | 144.75 | 138.65 | 141.7 | 141.7 | +0.9 (+0.64%) | 449,869 |
| 27 Sep 2012 | INR | 141.05 | 142.75 | 139.75 | 140.8 | 140.8 | +0.4 (+0.28%) | 330,904 |
