| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2012 | INR | 145 | 148 | 145 | 147.1 | 147.1 | +0.1 (+0.07%) | 30,117 |
| 21 Nov 2012 | INR | 148.2 | 151.75 | 146.5 | 147 | 147 | -3.3 (-2.20%) | 22,069 |
| 20 Nov 2012 | INR | 146.05 | 151.85 | 146.05 | 150.3 | 150.3 | -0.5 (-0.33%) | 47,444 |
| 19 Nov 2012 | INR | 149.1 | 151.3 | 149.1 | 150.8 | 150.8 | +1.5 (+1.00%) | 32,787 |
| 16 Nov 2012 | INR | 148.4 | 152.95 | 146.9 | 149.3 | 149.3 | -0.75 (-0.50%) | 965,433 |
| 15 Nov 2012 | INR | 148.7 | 150.75 | 148.7 | 150.05 | 150.05 | +1.75 (+1.18%) | 4,234 |
| 13 Nov 2012 | INR | 147.95 | 152.45 | 147.95 | 148.3 | 148.3 | -1.7 (-1.13%) | 2,472 |
| 12 Nov 2012 | INR | 150 | 152.5 | 149.1 | 150 | 150 | -1.15 (-0.76%) | 8,311 |
| 11 Nov 2012 | INR | 151.15 | 151.15 | 151.15 | 151.15 | 151.15 | 0.0 (0.0%) | 0 |
| 9 Nov 2012 | INR | 150.15 | 152.25 | 150.15 | 151.15 | 151.15 | +0.6 (+0.40%) | 6,152 |
| 8 Nov 2012 | INR | 150.15 | 154.3 | 149.7 | 150.55 | 150.55 | -1.05 (-0.69%) | 16,469 |
| 7 Nov 2012 | INR | 149.5 | 152.7 | 149.5 | 151.6 | 151.6 | -0.5 (-0.33%) | 41,637 |
| 6 Nov 2012 | INR | 149.1 | 153.05 | 148.2 | 152.1 | 152.1 | +1.05 (+0.70%) | 136,520 |
| 5 Nov 2012 | INR | 150.8 | 154.7 | 150.5 | 151.05 | 151.05 | -1.25 (-0.82%) | 9,662 |
| 2 Nov 2012 | INR | 141.65 | 161.35 | 141.65 | 152.3 | 152.3 | +1.3 (+0.86%) | 911,770 |
| 1 Nov 2012 | INR | 140 | 152 | 140 | 151 | 151 | -2 (-1.31%) | 45,383 |
| 31 Oct 2012 | INR | 152.65 | 158.95 | 152 | 153 | 153 | -4.65 (-2.95%) | 63,464 |
| 30 Oct 2012 | INR | 156.5 | 159.35 | 156 | 157.65 | 157.65 | -0.35 (-0.22%) | 4,674 |
| 29 Oct 2012 | INR | 151.65 | 159 | 151.65 | 158 | 158 | +1 (+0.64%) | 8,716 |
| 26 Oct 2012 | INR | 156 | 158.05 | 156 | 157 | 157 | +0.25 (+0.16%) | 14,236 |
| 25 Oct 2012 | INR | 154 | 157.7 | 154 | 156.75 | 156.75 | +0.65 (+0.42%) | 4,128 |
| 23 Oct 2012 | INR | 155 | 158.8 | 155 | 156.1 | 156.1 | +0.1 (+0.06%) | 6,818 |
| 22 Oct 2012 | INR | 153.05 | 161 | 153.05 | 156 | 156 | -1.1 (-0.70%) | 3,784 |
| 19 Oct 2012 | INR | 160 | 160 | 155.3 | 157.1 | 157.1 | -2.1 (-1.32%) | 15,097 |
| 18 Oct 2012 | INR | 151.95 | 159.45 | 151.95 | 159.2 | 159.2 | +0.2 (+0.13%) | 3,692 |
| 17 Oct 2012 | INR | 154.5 | 159.55 | 154.5 | 159 | 159 | +0.75 (+0.47%) | 18,567 |
| 16 Oct 2012 | INR | 157 | 159.85 | 154.5 | 158.25 | 158.25 | -0.05 (-0.03%) | 18,495 |
| 15 Oct 2012 | INR | 153.65 | 158.5 | 153.65 | 158.3 | 158.3 | +0.25 (+0.16%) | 5,882 |
| 12 Oct 2012 | INR | 153.65 | 158.5 | 153.65 | 158.05 | 158.05 | -1.4 (-0.88%) | 39,909 |
| 11 Oct 2012 | INR | 148.05 | 162.25 | 148.05 | 159.45 | 159.45 | +6.85 (+4.49%) | 17,920 |
