| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 113.65 | 114.3 | 111.5 | 113 | 113 | +0.15 (+0.13%) | 246,782 |
| 8 Nov 2012 | INR | 111.5 | 113.75 | 111.4 | 112.85 | 112.85 | -0.65 (-0.57%) | 277,102 |
| 7 Nov 2012 | INR | 111.65 | 114.65 | 110.9 | 113.5 | 113.5 | +2.45 (+2.21%) | 595,401 |
| 6 Nov 2012 | INR | 112.5 | 113.6 | 108.75 | 111.05 | 111.05 | -1.5 (-1.33%) | 1,107,551 |
| 5 Nov 2012 | INR | 121 | 121 | 109.15 | 112.55 | 112.55 | -10.25 (-8.35%) | 2,258,563 |
| 2 Nov 2012 | INR | 124.5 | 126.35 | 122 | 122.8 | 122.8 | -1.25 (-1.01%) | 610,964 |
| 1 Nov 2012 | INR | 124.85 | 125.6 | 121.8 | 124.05 | 124.05 | -0.95 (-0.76%) | 277,905 |
| 31 Oct 2012 | INR | 120.25 | 125.55 | 119.5 | 125 | 125 | +3.85 (+3.18%) | 267,168 |
| 30 Oct 2012 | INR | 123 | 123 | 119.4 | 121.15 | 121.15 | -1.85 (-1.50%) | 190,849 |
| 29 Oct 2012 | INR | 126.8 | 126.9 | 122.5 | 123 | 123 | -3.05 (-2.42%) | 122,977 |
| 26 Oct 2012 | INR | 127.8 | 129.3 | 125.5 | 126.05 | 126.05 | -1.8 (-1.41%) | 136,540 |
| 25 Oct 2012 | INR | 128.25 | 130.9 | 126.3 | 127.85 | 127.85 | -0.15 (-0.12%) | 186,249 |
| 23 Oct 2012 | INR | 130.65 | 132.1 | 127.75 | 128 | 128 | -2.65 (-2.03%) | 118,245 |
| 22 Oct 2012 | INR | 128.4 | 131.3 | 127 | 130.65 | 130.65 | +0.75 (+0.58%) | 128,581 |
| 19 Oct 2012 | INR | 134 | 134.2 | 129.3 | 129.9 | 129.9 | -2.25 (-1.70%) | 151,008 |
| 18 Oct 2012 | INR | 130.4 | 133.35 | 126 | 132.15 | 132.15 | +1.8 (+1.38%) | 172,753 |
| 17 Oct 2012 | INR | 133.6 | 134.6 | 127 | 130.35 | 130.35 | -2.45 (-1.84%) | 282,241 |
| 16 Oct 2012 | INR | 138.25 | 138.7 | 132.1 | 132.8 | 132.8 | -4.95 (-3.59%) | 182,540 |
| 15 Oct 2012 | INR | 138.15 | 139.4 | 136.15 | 137.75 | 137.75 | +0.1 (+0.07%) | 137,915 |
| 12 Oct 2012 | INR | 138 | 140.7 | 136.9 | 137.65 | 137.65 | -0.65 (-0.47%) | 336,243 |
| 11 Oct 2012 | INR | 135 | 139 | 133.5 | 138.3 | 138.3 | +3.95 (+2.94%) | 396,381 |
| 10 Oct 2012 | INR | 133 | 137.3 | 132.2 | 134.35 | 134.35 | +0.75 (+0.56%) | 344,755 |
| 9 Oct 2012 | INR | 135.5 | 137.75 | 132.6 | 133.6 | 133.6 | -0.85 (-0.63%) | 210,592 |
| 8 Oct 2012 | INR | 140 | 141.7 | 133.55 | 134.45 | 134.45 | -5.1 (-3.65%) | 388,832 |
| 5 Oct 2012 | INR | 133.25 | 140.15 | 128 | 139.55 | 139.55 | +6.85 (+5.16%) | 1,199,040 |
| 4 Oct 2012 | INR | 131 | 135.35 | 130.25 | 132.7 | 132.7 | +3.05 (+2.35%) | 660,645 |
| 3 Oct 2012 | INR | 125.8 | 130.9 | 125.75 | 129.65 | 129.65 | +4.2 (+3.35%) | 336,345 |
| 1 Oct 2012 | INR | 126.95 | 127.25 | 124 | 125.45 | 125.45 | -0.75 (-0.59%) | 210,750 |
| 28 Sep 2012 | INR | 126.15 | 130.3 | 125 | 126.2 | 126.2 | +1.3 (+1.04%) | 532,291 |
| 27 Sep 2012 | INR | 129 | 129.75 | 123.8 | 124.9 | 124.9 | -4.35 (-3.37%) | 317,621 |
