| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Nov 2012 | INR | 1,315 | 1,380 | 1,315 | 1,362.7 | 272.54 | +52.3 (+3.99%) | 6,435 |
| 9 Nov 2012 | INR | 1,330 | 1,368.95 | 1,305 | 1,310.4 | 262.08 | +0.6 (+0.05%) | 2,974 |
| 8 Nov 2012 | INR | 1,305 | 1,320 | 1,290.15 | 1,309.8 | 261.96 | -13.45 (-1.02%) | 5,114 |
| 7 Nov 2012 | INR | 1,271.4 | 1,330 | 1,271.4 | 1,323.25 | 264.65 | +23.3 (+1.79%) | 7,673 |
| 6 Nov 2012 | INR | 1,270 | 1,310 | 1,255 | 1,299.95 | 259.99 | +37.6 (+2.98%) | 1,199 |
| 5 Nov 2012 | INR | 1,285.1 | 1,294 | 1,234.9 | 1,262.35 | 252.47 | -23.5 (-1.83%) | 1,823 |
| 2 Nov 2012 | INR | 1,281.35 | 1,295 | 1,281.2 | 1,285.85 | 257.17 | -1.55 (-0.12%) | 344 |
| 1 Nov 2012 | INR | 1,285 | 1,307 | 1,275 | 1,287.4 | 257.48 | -0.9 (-0.07%) | 1,672 |
| 31 Oct 2012 | INR | 1,299.95 | 1,300 | 1,280.55 | 1,288.3 | 257.66 | +13.65 (+1.07%) | 2,107 |
| 30 Oct 2012 | INR | 1,320 | 1,334.5 | 1,260 | 1,274.65 | 254.93 | -46.45 (-3.52%) | 2,613 |
| 29 Oct 2012 | INR | 1,325 | 1,344.9 | 1,310 | 1,321.1 | 264.22 | +10.35 (+0.79%) | 1,597 |
| 26 Oct 2012 | INR | 1,335 | 1,345 | 1,300 | 1,310.75 | 262.15 | -15.6 (-1.18%) | 4,479 |
| 25 Oct 2012 | INR | 1,310 | 1,336.5 | 1,301.1 | 1,326.35 | 265.27 | +20.4 (+1.56%) | 4,605 |
| 23 Oct 2012 | INR | 1,300 | 1,319 | 1,300 | 1,305.95 | 261.19 | +7.05 (+0.54%) | 6,818 |
| 22 Oct 2012 | INR | 1,262 | 1,309.8 | 1,262 | 1,298.9 | 259.78 | +29.05 (+2.29%) | 15,208 |
| 19 Oct 2012 | INR | 1,290.2 | 1,310 | 1,253 | 1,269.85 | 253.97 | -19.55 (-1.52%) | 20,990 |
| 18 Oct 2012 | INR | 1,250.15 | 1,298 | 1,250.1 | 1,289.4 | 257.88 | +43.15 (+3.46%) | 4,274 |
| 17 Oct 2012 | INR | 1,220 | 1,252.6 | 1,220 | 1,246.25 | 249.25 | +22.4 (+1.83%) | 6,876 |
| 16 Oct 2012 | INR | 1,201 | 1,231.15 | 1,201 | 1,223.85 | 244.77 | +22.35 (+1.86%) | 3,786 |
| 15 Oct 2012 | INR | 1,219.95 | 1,219.95 | 1,200.05 | 1,201.5 | 240.3 | -2.5 (-0.21%) | 1,028 |
| 12 Oct 2012 | INR | 1,213 | 1,220.6 | 1,200 | 1,204 | 240.8 | +3.95 (+0.33%) | 880 |
| 11 Oct 2012 | INR | 1,200 | 1,211 | 1,170.15 | 1,200.05 | 240.01 | -1.45 (-0.12%) | 8,519 |
| 10 Oct 2012 | INR | 1,180 | 1,209 | 1,162 | 1,201.5 | 240.3 | +20.2 (+1.71%) | 3,213 |
| 9 Oct 2012 | INR | 1,177.5 | 1,184 | 1,175 | 1,181.3 | 236.26 | +0.45 (+0.04%) | 804 |
| 8 Oct 2012 | INR | 1,190 | 1,206.75 | 1,174 | 1,180.85 | 236.17 | -14.05 (-1.18%) | 2,240 |
| 5 Oct 2012 | INR | 1,221 | 1,300 | 1,136 | 1,194.9 | 238.98 | +16.65 (+1.41%) | 6,916 |
| 4 Oct 2012 | INR | 1,210 | 1,210 | 1,172 | 1,178.25 | 235.65 | -1.35 (-0.11%) | 2,472 |
| 3 Oct 2012 | INR | 1,179 | 1,203 | 1,174.75 | 1,179.6 | 235.92 | -8.75 (-0.74%) | 2,112 |
| 1 Oct 2012 | INR | 1,175.5 | 1,203.7 | 1,175.5 | 1,188.35 | 237.67 | +12.85 (+1.09%) | 3,431 |
| 28 Sep 2012 | INR | 1,178 | 1,190 | 1,170.05 | 1,175.5 | 235.1 | +3.85 (+0.33%) | 1,572 |
