| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2012 | INR | 118.1 | 119.2 | 116.75 | 117.2 | 117.2 | -0.35 (-0.30%) | 1,025 |
| 21 Nov 2012 | INR | 117.2 | 119.45 | 117.2 | 117.55 | 117.55 | -0.85 (-0.72%) | 3,375 |
| 20 Nov 2012 | INR | 118 | 120.95 | 117.65 | 118.4 | 118.4 | -0.65 (-0.55%) | 12,452 |
| 19 Nov 2012 | INR | 117.55 | 119.5 | 116.1 | 119.05 | 119.05 | +1.35 (+1.15%) | 6,168 |
| 16 Nov 2012 | INR | 119.25 | 122 | 115.1 | 117.7 | 117.7 | -0.95 (-0.80%) | 30,884 |
| 15 Nov 2012 | INR | 114 | 121.4 | 112.7 | 118.65 | 118.65 | +5.05 (+4.45%) | 35,034 |
| 13 Nov 2012 | INR | 112 | 114.5 | 112 | 113.6 | 113.6 | -0.2 (-0.18%) | 1,709 |
| 12 Nov 2012 | INR | 114.7 | 115.9 | 112.35 | 113.8 | 113.8 | -0.4 (-0.35%) | 6,846 |
| 11 Nov 2012 | INR | 114.2 | 114.2 | 114.2 | 114.2 | 114.2 | 0.0 (0.0%) | 0 |
| 9 Nov 2012 | INR | 114.5 | 116 | 113.25 | 114.2 | 114.2 | -0.8 (-0.70%) | 6,148 |
| 8 Nov 2012 | INR | 118.5 | 118.5 | 114.55 | 115 | 115 | -1.05 (-0.90%) | 6,705 |
| 7 Nov 2012 | INR | 117.05 | 117.2 | 115.2 | 116.05 | 116.05 | -1.7 (-1.44%) | 12,321 |
| 6 Nov 2012 | INR | 119.9 | 119.9 | 116.1 | 117.75 | 117.75 | +1.75 (+1.51%) | 11,201 |
| 5 Nov 2012 | INR | 120 | 122.85 | 115.1 | 116 | 116 | -1.95 (-1.65%) | 14,610 |
| 2 Nov 2012 | INR | 112 | 119.8 | 112 | 117.95 | 117.95 | +6.8 (+6.12%) | 80,963 |
| 1 Nov 2012 | INR | 109.7 | 114 | 109.7 | 111.15 | 111.15 | +1.7 (+1.55%) | 23,040 |
| 31 Oct 2012 | INR | 109.15 | 111 | 108.5 | 109.45 | 109.45 | -0.75 (-0.68%) | 4,052 |
| 30 Oct 2012 | INR | 110.65 | 111.65 | 110 | 110.2 | 110.2 | -0.4 (-0.36%) | 3,840 |
| 29 Oct 2012 | INR | 110.1 | 111.7 | 109.65 | 110.6 | 110.6 | -0.35 (-0.32%) | 8,030 |
| 26 Oct 2012 | INR | 108.65 | 112 | 108.65 | 110.95 | 110.95 | +0.95 (+0.86%) | 3,166 |
| 25 Oct 2012 | INR | 108.6 | 112.25 | 108 | 110 | 110 | +0.05 (+0.05%) | 8,062 |
| 23 Oct 2012 | INR | 111 | 113 | 109.5 | 109.95 | 109.95 | -0.25 (-0.23%) | 10,057 |
| 22 Oct 2012 | INR | 112 | 113.8 | 109.4 | 110.2 | 110.2 | -2.75 (-2.43%) | 14,385 |
| 19 Oct 2012 | INR | 114 | 115 | 112.5 | 112.95 | 112.95 | -1.7 (-1.48%) | 5,713 |
| 18 Oct 2012 | INR | 116 | 117 | 112.25 | 114.65 | 114.65 | -2.35 (-2.01%) | 24,939 |
| 17 Oct 2012 | INR | 121.9 | 121.9 | 116.25 | 117 | 117 | -1.8 (-1.52%) | 37,780 |
| 16 Oct 2012 | INR | 116.8 | 120.4 | 115 | 118.8 | 118.8 | +3.6 (+3.13%) | 9,848 |
| 15 Oct 2012 | INR | 115.05 | 116.95 | 115.05 | 115.2 | 115.2 | -1 (-0.86%) | 2,935 |
| 12 Oct 2012 | INR | 116 | 118.35 | 115.05 | 116.2 | 116.2 | +1.2 (+1.04%) | 4,456 |
| 11 Oct 2012 | INR | 122 | 122 | 114.15 | 115 | 115 | -2.75 (-2.34%) | 20,122 |
