| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2012 | INR | 1,818 | 1,829.8 | 1,809 | 1,815.15 | 1,815.15 | +2.15 (+0.12%) | 132,507 |
| 22 Nov 2012 | INR | 1,823 | 1,844.95 | 1,809.9 | 1,813 | 1,813 | -2.15 (-0.12%) | 140,437 |
| 21 Nov 2012 | INR | 1,826 | 1,840.6 | 1,815.1 | 1,815.15 | 1,815.15 | -7.25 (-0.40%) | 218,833 |
| 20 Nov 2012 | INR | 1,859.95 | 1,862.5 | 1,817.6 | 1,822.4 | 1,822.4 | -27.6 (-1.49%) | 199,417 |
| 19 Nov 2012 | INR | 1,815 | 1,858.6 | 1,805.45 | 1,850 | 1,850 | +40 (+2.21%) | 261,767 |
| 16 Nov 2012 | INR | 1,835.8 | 1,853.2 | 1,804.3 | 1,810 | 1,810 | -25 (-1.36%) | 229,442 |
| 15 Nov 2012 | INR | 1,830.1 | 1,849.9 | 1,821 | 1,835 | 1,835 | -8 (-0.43%) | 403,914 |
| 13 Nov 2012 | INR | 1,856 | 1,857 | 1,839.1 | 1,843 | 1,843 | -16.65 (-0.90%) | 32,637 |
| 12 Nov 2012 | INR | 1,875 | 1,875 | 1,827.3 | 1,859.65 | 1,859.65 | +14.35 (+0.78%) | 158,188 |
| 9 Nov 2012 | INR | 1,846 | 1,872 | 1,839 | 1,845.3 | 1,845.3 | +8.1 (+0.44%) | 154,673 |
| 8 Nov 2012 | INR | 1,847 | 1,860 | 1,837.2 | 1,837.2 | 1,837.2 | -21.2 (-1.14%) | 158,945 |
| 7 Nov 2012 | INR | 1,846.25 | 1,873.45 | 1,844.25 | 1,858.4 | 1,858.4 | +14.15 (+0.77%) | 179,958 |
| 6 Nov 2012 | INR | 1,852.25 | 1,874.4 | 1,832.6 | 1,844.25 | 1,844.25 | -9.75 (-0.53%) | 338,849 |
| 5 Nov 2012 | INR | 1,888 | 1,898 | 1,843.05 | 1,854 | 1,854 | -42.85 (-2.26%) | 374,144 |
| 2 Nov 2012 | INR | 1,855 | 1,906 | 1,851.6 | 1,896.85 | 1,896.85 | +43.85 (+2.37%) | 503,203 |
| 1 Nov 2012 | INR | 1,818 | 1,853 | 1,810.7 | 1,853 | 1,853 | +40.65 (+2.24%) | 302,142 |
| 31 Oct 2012 | INR | 1,800 | 1,819.45 | 1,794.45 | 1,812.35 | 1,812.35 | +14.25 (+0.79%) | 235,636 |
| 30 Oct 2012 | INR | 1,811 | 1,818.35 | 1,791.05 | 1,798.1 | 1,798.1 | -9.9 (-0.55%) | 320,378 |
| 29 Oct 2012 | INR | 1,790 | 1,812.9 | 1,789 | 1,808 | 1,808 | +14 (+0.78%) | 198,848 |
| 26 Oct 2012 | INR | 1,762 | 1,794.9 | 1,748 | 1,794 | 1,794 | +25 (+1.41%) | 398,183 |
| 25 Oct 2012 | INR | 1,765 | 1,789 | 1,752.15 | 1,769 | 1,769 | +2 (+0.11%) | 361,647 |
| 23 Oct 2012 | INR | 1,783 | 1,784.95 | 1,765.65 | 1,767 | 1,767 | -16 (-0.90%) | 89,688 |
| 22 Oct 2012 | INR | 1,780 | 1,800 | 1,753.15 | 1,783 | 1,783 | +9.6 (+0.54%) | 339,916 |
| 19 Oct 2012 | INR | 1,773 | 1,795 | 1,764 | 1,773.4 | 1,773.4 | +3.4 (+0.19%) | 333,060 |
| 18 Oct 2012 | INR | 1,760 | 1,780 | 1,755 | 1,770 | 1,770 | +16.75 (+0.96%) | 252,561 |
| 17 Oct 2012 | INR | 1,760.2 | 1,775 | 1,739 | 1,753.25 | 1,753.25 | -1.75 (-0.10%) | 256,569 |
| 16 Oct 2012 | INR | 1,755.3 | 1,763.1 | 1,744.6 | 1,755 | 1,755 | +3.75 (+0.21%) | 156,465 |
| 15 Oct 2012 | INR | 1,732.1 | 1,763 | 1,730.05 | 1,751.25 | 1,751.25 | +8.25 (+0.47%) | 177,153 |
| 12 Oct 2012 | INR | 1,742 | 1,766.6 | 1,737.25 | 1,743 | 1,743 | -15.9 (-0.90%) | 364,707 |
| 11 Oct 2012 | INR | 1,740 | 1,765 | 1,717.35 | 1,758.9 | 1,758.9 | +15.05 (+0.86%) | 354,743 |
