| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 1,164 | 1,175 | 1,160 | 1,167.55 | 1,167.55 | +3 (+0.26%) | 6,049 |
| 8 Nov 2012 | INR | 1,159 | 1,175 | 1,145.25 | 1,164.55 | 1,164.55 | +5.1 (+0.44%) | 12,752 |
| 7 Nov 2012 | INR | 1,140.2 | 1,167.7 | 1,140.2 | 1,159.45 | 1,159.45 | +20.95 (+1.84%) | 54,529 |
| 6 Nov 2012 | INR | 1,148 | 1,153.05 | 1,131 | 1,138.5 | 1,138.5 | -9.45 (-0.82%) | 15,642 |
| 5 Nov 2012 | INR | 1,188 | 1,188 | 1,101.55 | 1,147.95 | 1,147.95 | -45.3 (-3.80%) | 43,126 |
| 2 Nov 2012 | INR | 1,204.9 | 1,215.85 | 1,185.15 | 1,193.25 | 1,193.25 | -7.55 (-0.63%) | 11,444 |
| 1 Nov 2012 | INR | 1,205 | 1,210.65 | 1,195.15 | 1,200.8 | 1,200.8 | +0.9 (+0.08%) | 22,417 |
| 31 Oct 2012 | INR | 1,160.5 | 1,202 | 1,158.6 | 1,199.9 | 1,199.9 | +39.85 (+3.44%) | 59,637 |
| 30 Oct 2012 | INR | 1,163.9 | 1,169.95 | 1,154.05 | 1,160.05 | 1,160.05 | +3.4 (+0.29%) | 7,579 |
| 29 Oct 2012 | INR | 1,167.9 | 1,171.5 | 1,148.15 | 1,156.65 | 1,156.65 | -3 (-0.26%) | 30,421 |
| 26 Oct 2012 | INR | 1,152.05 | 1,168 | 1,145.1 | 1,159.65 | 1,159.65 | +10.1 (+0.88%) | 7,176 |
| 25 Oct 2012 | INR | 1,154.6 | 1,172 | 1,145.1 | 1,149.55 | 1,149.55 | -8.55 (-0.74%) | 6,020 |
| 23 Oct 2012 | INR | 1,162 | 1,178 | 1,154.15 | 1,158.1 | 1,158.1 | -4.55 (-0.39%) | 14,619 |
| 22 Oct 2012 | INR | 1,122.05 | 1,168.5 | 1,122 | 1,162.65 | 1,162.65 | +36.15 (+3.21%) | 23,370 |
| 19 Oct 2012 | INR | 1,127.05 | 1,142.95 | 1,116.2 | 1,126.5 | 1,126.5 | -10.25 (-0.90%) | 7,568 |
| 18 Oct 2012 | INR | 1,127 | 1,144.75 | 1,123 | 1,136.75 | 1,136.75 | +10.3 (+0.91%) | 59,905 |
| 17 Oct 2012 | INR | 1,136.75 | 1,137 | 1,122.15 | 1,126.45 | 1,126.45 | +4.3 (+0.38%) | 12,655 |
| 16 Oct 2012 | INR | 1,141.55 | 1,147.65 | 1,118 | 1,122.15 | 1,122.15 | -16.95 (-1.49%) | 11,299 |
| 15 Oct 2012 | INR | 1,148 | 1,165 | 1,135.45 | 1,139.1 | 1,139.1 | -0.75 (-0.07%) | 17,335 |
| 12 Oct 2012 | INR | 1,117 | 1,145.5 | 1,115.3 | 1,139.85 | 1,139.85 | +22.4 (+2.00%) | 16,192 |
| 11 Oct 2012 | INR | 1,125.85 | 1,132.8 | 1,112.55 | 1,117.45 | 1,117.45 | -5.45 (-0.49%) | 7,301 |
| 10 Oct 2012 | INR | 1,136 | 1,153 | 1,115.55 | 1,122.9 | 1,122.9 | -9.5 (-0.84%) | 25,634 |
| 9 Oct 2012 | INR | 1,101.6 | 1,138 | 1,098.05 | 1,132.4 | 1,132.4 | +32.45 (+2.95%) | 15,128 |
| 8 Oct 2012 | INR | 1,101.25 | 1,122 | 1,089 | 1,099.95 | 1,099.95 | +5.2 (+0.47%) | 22,137 |
| 5 Oct 2012 | INR | 1,135 | 1,135 | 1,091 | 1,094.75 | 1,094.75 | -32.85 (-2.91%) | 17,845 |
| 4 Oct 2012 | INR | 1,135 | 1,148.9 | 1,122.8 | 1,127.6 | 1,127.6 | -4.45 (-0.39%) | 14,760 |
| 3 Oct 2012 | INR | 1,123.35 | 1,142.75 | 1,115.05 | 1,132.05 | 1,132.05 | +10.05 (+0.90%) | 14,823 |
| 1 Oct 2012 | INR | 1,090 | 1,124.85 | 1,084.7 | 1,122 | 1,122 | +41.9 (+3.88%) | 24,925 |
| 28 Sep 2012 | INR | 1,081.95 | 1,100.95 | 1,051.05 | 1,080.1 | 1,080.1 | +12.5 (+1.17%) | 36,273 |
| 27 Sep 2012 | INR | 1,070 | 1,084.8 | 1,063 | 1,067.6 | 1,067.6 | +1.05 (+0.10%) | 22,050 |
