| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2012 | INR | 164.7 | 165.7 | 160.8 | 161.3 | 161.3 | -2.3 (-1.41%) | 133,228 |
| 19 Nov 2012 | INR | 165.7 | 166.8 | 162.8 | 163.6 | 163.6 | -0.7 (-0.43%) | 108,262 |
| 16 Nov 2012 | INR | 166.9 | 170.5 | 162.25 | 164.3 | 164.3 | -1.25 (-0.76%) | 309,505 |
| 15 Nov 2012 | INR | 169 | 170.8 | 164.5 | 165.55 | 165.55 | -3.35 (-1.98%) | 236,886 |
| 13 Nov 2012 | INR | 171.45 | 172.3 | 168.8 | 168.9 | 168.9 | -2.1 (-1.23%) | 95,232 |
| 12 Nov 2012 | INR | 166.75 | 171.7 | 166 | 171 | 171 | +4.8 (+2.89%) | 250,064 |
| 9 Nov 2012 | INR | 168.3 | 170.3 | 165.3 | 166.2 | 166.2 | -2 (-1.19%) | 129,723 |
| 8 Nov 2012 | INR | 167.2 | 169.7 | 166.1 | 168.2 | 168.2 | -0.8 (-0.47%) | 131,954 |
| 7 Nov 2012 | INR | 171.1 | 173.45 | 168.5 | 169 | 169 | -2.8 (-1.63%) | 202,403 |
| 6 Nov 2012 | INR | 168.95 | 172.35 | 168.05 | 171.8 | 171.8 | +2.8 (+1.66%) | 273,814 |
| 5 Nov 2012 | INR | 168.5 | 173.4 | 167.9 | 169 | 169 | +1.5 (+0.90%) | 607,958 |
| 2 Nov 2012 | INR | 165 | 171.3 | 164.95 | 167.5 | 167.5 | +2.5 (+1.52%) | 456,958 |
| 1 Nov 2012 | INR | 162.9 | 166.25 | 160 | 165 | 165 | +2 (+1.23%) | 415,515 |
| 31 Oct 2012 | INR | 159.8 | 163.7 | 157.15 | 163 | 163 | +5.15 (+3.26%) | 284,700 |
| 30 Oct 2012 | INR | 162.05 | 163.35 | 157.2 | 157.85 | 157.85 | -4.65 (-2.86%) | 230,181 |
| 29 Oct 2012 | INR | 164.95 | 164.95 | 160 | 162.5 | 162.5 | -0.15 (-0.09%) | 164,491 |
| 26 Oct 2012 | INR | 164 | 165.4 | 161.1 | 162.65 | 162.65 | -2.75 (-1.66%) | 158,696 |
| 25 Oct 2012 | INR | 169.5 | 169.5 | 164.95 | 165.4 | 165.4 | -3 (-1.78%) | 170,233 |
| 23 Oct 2012 | INR | 164 | 171.4 | 164 | 168.4 | 168.4 | +4.4 (+2.68%) | 630,189 |
| 22 Oct 2012 | INR | 162.95 | 165.85 | 160.4 | 164 | 164 | +0.4 (+0.24%) | 261,129 |
| 19 Oct 2012 | INR | 170.2 | 171.4 | 163.1 | 163.6 | 163.6 | -6.3 (-3.71%) | 426,040 |
| 18 Oct 2012 | INR | 163 | 171.25 | 161.55 | 169.9 | 169.9 | +8.8 (+5.46%) | 694,276 |
| 17 Oct 2012 | INR | 162.75 | 163.2 | 159.1 | 161.1 | 161.1 | -1.3 (-0.80%) | 163,911 |
| 16 Oct 2012 | INR | 164.75 | 164.75 | 161.1 | 162.4 | 162.4 | -1.5 (-0.92%) | 147,737 |
| 15 Oct 2012 | INR | 162.85 | 165.75 | 162.6 | 163.9 | 163.9 | +0.95 (+0.58%) | 283,558 |
| 12 Oct 2012 | INR | 163.95 | 167.35 | 162 | 162.95 | 162.95 | -1.75 (-1.06%) | 214,518 |
| 11 Oct 2012 | INR | 166.45 | 166.45 | 162.5 | 164.7 | 164.7 | -0.1 (-0.06%) | 172,715 |
| 10 Oct 2012 | INR | 169.45 | 169.8 | 164 | 164.8 | 164.8 | -4.8 (-2.83%) | 244,454 |
| 9 Oct 2012 | INR | 170.4 | 175.25 | 168.5 | 169.6 | 169.6 | -1.15 (-0.67%) | 1,031,108 |
| 8 Oct 2012 | INR | 160.75 | 170.8 | 160.45 | 170.75 | 170.75 | +10.75 (+6.72%) | 1,327,333 |
