| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2012 | INR | 173.05 | 186 | 170.5 | 183.3 | 183.3 | +11 (+6.38%) | 439,323 |
| 20 Nov 2012 | INR | 179.9 | 181.45 | 168.95 | 172.3 | 172.3 | -6.2 (-3.47%) | 203,940 |
| 19 Nov 2012 | INR | 182 | 184.7 | 177.15 | 178.5 | 178.5 | -1.3 (-0.72%) | 211,982 |
| 16 Nov 2012 | INR | 183.55 | 187.3 | 178.15 | 179.8 | 179.8 | -2.2 (-1.21%) | 665,544 |
| 15 Nov 2012 | INR | 182.6 | 186.7 | 175 | 182 | 182 | -1.4 (-0.76%) | 598,401 |
| 13 Nov 2012 | INR | 184.5 | 184.9 | 182.8 | 183.4 | 183.4 | -0.3 (-0.16%) | 96,772 |
| 12 Nov 2012 | INR | 180.5 | 185 | 180.2 | 183.7 | 183.7 | +4.55 (+2.54%) | 392,521 |
| 9 Nov 2012 | INR | 186.75 | 187.35 | 173.45 | 179.15 | 179.15 | -5.65 (-3.06%) | 272,136 |
| 8 Nov 2012 | INR | 180.35 | 186.9 | 180.35 | 184.8 | 184.8 | +1.8 (+0.98%) | 583,068 |
| 7 Nov 2012 | INR | 183.05 | 186.5 | 182.55 | 183 | 183 | -2.05 (-1.11%) | 187,742 |
| 6 Nov 2012 | INR | 186 | 188 | 183.1 | 185.05 | 185.05 | +1.05 (+0.57%) | 339,247 |
| 5 Nov 2012 | INR | 180 | 188.6 | 180 | 184 | 184 | -2.3 (-1.23%) | 202,051 |
| 2 Nov 2012 | INR | 185.85 | 188 | 181.7 | 186.3 | 186.3 | +5.05 (+2.79%) | 728,779 |
| 1 Nov 2012 | INR | 179.25 | 188 | 178 | 181.25 | 181.25 | +4.25 (+2.40%) | 554,624 |
| 31 Oct 2012 | INR | 179 | 179.75 | 175.45 | 177 | 177 | +0.45 (+0.25%) | 180,382 |
| 30 Oct 2012 | INR | 175 | 179.65 | 165.1 | 176.55 | 176.55 | +1.55 (+0.89%) | 768,507 |
| 29 Oct 2012 | INR | 181.9 | 183.05 | 174.15 | 175 | 175 | -7 (-3.85%) | 168,960 |
| 26 Oct 2012 | INR | 182.8 | 186.5 | 178.9 | 182 | 182 | 0.0 (0.0%) | 473,956 |
| 25 Oct 2012 | INR | 175.8 | 184.85 | 175 | 182 | 182 | +5.4 (+3.06%) | 829,088 |
| 23 Oct 2012 | INR | 175.5 | 179.85 | 172.45 | 176.6 | 176.6 | +2.05 (+1.17%) | 558,388 |
| 22 Oct 2012 | INR | 173 | 177.8 | 170.35 | 174.55 | 174.55 | +0.7 (+0.40%) | 198,312 |
| 19 Oct 2012 | INR | 178.6 | 179 | 172 | 173.85 | 173.85 | -2.6 (-1.47%) | 423,198 |
| 18 Oct 2012 | INR | 171.7 | 178.25 | 171 | 176.45 | 176.45 | +6.7 (+3.95%) | 899,562 |
| 17 Oct 2012 | INR | 162.05 | 170.55 | 162.05 | 169.75 | 169.75 | +7.75 (+4.78%) | 693,566 |
| 16 Oct 2012 | INR | 164 | 165 | 161.1 | 162 | 162 | -2.25 (-1.37%) | 135,460 |
| 15 Oct 2012 | INR | 159.8 | 165 | 159.75 | 164.25 | 164.25 | +4.3 (+2.69%) | 289,068 |
| 12 Oct 2012 | INR | 158.95 | 165.9 | 157.15 | 159.95 | 159.95 | +1.75 (+1.11%) | 435,440 |
| 11 Oct 2012 | INR | 165.9 | 165.95 | 152.15 | 158.2 | 158.2 | -5.9 (-3.60%) | 981,327 |
| 10 Oct 2012 | INR | 170.05 | 170.1 | 162 | 164.1 | 164.1 | -5.9 (-3.47%) | 256,866 |
| 9 Oct 2012 | INR | 171.35 | 173 | 168 | 170 | 170 | +0.55 (+0.32%) | 113,610 |
