| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2012 | INR | 1,815.25 | 1,823 | 1,797.95 | 1,803.3 | 1,803.3 | -4 (-0.22%) | 149,377 |
| 21 Nov 2012 | INR | 1,823.65 | 1,833.15 | 1,791.35 | 1,807.3 | 1,807.3 | -14.45 (-0.79%) | 177,224 |
| 20 Nov 2012 | INR | 1,852 | 1,857.9 | 1,811.75 | 1,821.75 | 1,821.75 | -20.75 (-1.13%) | 193,804 |
| 19 Nov 2012 | INR | 1,824 | 1,850 | 1,812.2 | 1,842.5 | 1,842.5 | +26.85 (+1.48%) | 168,603 |
| 16 Nov 2012 | INR | 1,849 | 1,855.6 | 1,801.55 | 1,815.65 | 1,815.65 | -24 (-1.30%) | 375,598 |
| 15 Nov 2012 | INR | 1,855 | 1,861.9 | 1,825 | 1,839.65 | 1,839.65 | -25.35 (-1.36%) | 350,591 |
| 13 Nov 2012 | INR | 1,882 | 1,883.85 | 1,862.25 | 1,865 | 1,865 | -7.4 (-0.40%) | 30,133 |
| 12 Nov 2012 | INR | 1,914.65 | 1,915 | 1,867.45 | 1,872.4 | 1,872.4 | -35.8 (-1.88%) | 276,786 |
| 11 Nov 2012 | INR | 1,908.2 | 1,908.2 | 1,908.2 | 1,908.2 | 1,908.2 | 0.0 (0.0%) | 0 |
| 9 Nov 2012 | INR | 1,920.95 | 1,920.95 | 1,892.5 | 1,908.2 | 1,908.2 | -14.85 (-0.77%) | 247,090 |
| 8 Nov 2012 | INR | 1,932 | 1,946 | 1,915.5 | 1,923.05 | 1,923.05 | -23.15 (-1.19%) | 262,645 |
| 7 Nov 2012 | INR | 1,934.05 | 1,963.95 | 1,920 | 1,946.2 | 1,946.2 | +10.45 (+0.54%) | 302,703 |
| 6 Nov 2012 | INR | 1,945.2 | 1,954.95 | 1,914.35 | 1,935.75 | 1,935.75 | -13.4 (-0.69%) | 227,595 |
| 5 Nov 2012 | INR | 1,947 | 1,966 | 1,935.1 | 1,949.15 | 1,949.15 | +3.35 (+0.17%) | 214,424 |
| 2 Nov 2012 | INR | 1,920.25 | 1,950 | 1,920.25 | 1,945.8 | 1,945.8 | +35.8 (+1.87%) | 393,326 |
| 1 Nov 2012 | INR | 1,880 | 1,917.8 | 1,867.5 | 1,910 | 1,910 | +30 (+1.60%) | 473,654 |
| 31 Oct 2012 | INR | 1,872.1 | 1,893.9 | 1,853.65 | 1,880 | 1,880 | +7.9 (+0.42%) | 186,534 |
| 30 Oct 2012 | INR | 1,900.05 | 1,909.1 | 1,827.15 | 1,872.1 | 1,872.1 | -32.6 (-1.71%) | 399,260 |
| 29 Oct 2012 | INR | 1,870 | 1,919.65 | 1,868.2 | 1,904.7 | 1,904.7 | +33.65 (+1.80%) | 550,020 |
| 26 Oct 2012 | INR | 1,820.05 | 1,875 | 1,805.2 | 1,871.05 | 1,871.05 | +38.75 (+2.11%) | 467,110 |
| 25 Oct 2012 | INR | 1,755 | 1,840 | 1,751 | 1,832.3 | 1,832.3 | +36.55 (+2.04%) | 915,929 |
| 23 Oct 2012 | INR | 1,808.1 | 1,814 | 1,782.3 | 1,795.75 | 1,795.75 | -31.9 (-1.75%) | 391,862 |
| 22 Oct 2012 | INR | 1,844.45 | 1,847.55 | 1,819 | 1,827.65 | 1,827.65 | -22.3 (-1.21%) | 143,675 |
| 19 Oct 2012 | INR | 1,838.1 | 1,855 | 1,812.3 | 1,849.95 | 1,849.95 | +8.5 (+0.46%) | 309,638 |
| 18 Oct 2012 | INR | 1,816 | 1,849 | 1,802.15 | 1,841.45 | 1,841.45 | +32.55 (+1.80%) | 330,177 |
| 17 Oct 2012 | INR | 1,810 | 1,815 | 1,781.1 | 1,808.9 | 1,808.9 | +10 (+0.56%) | 237,920 |
| 16 Oct 2012 | INR | 1,769 | 1,810 | 1,757.05 | 1,798.9 | 1,798.9 | +31.45 (+1.78%) | 446,588 |
| 15 Oct 2012 | INR | 1,771 | 1,782 | 1,762 | 1,767.45 | 1,767.45 | -11.4 (-0.64%) | 206,950 |
| 12 Oct 2012 | INR | 1,800.05 | 1,821.8 | 1,775.15 | 1,778.85 | 1,778.85 | -27.3 (-1.51%) | 219,122 |
| 11 Oct 2012 | INR | 1,810 | 1,829 | 1,795 | 1,806.15 | 1,806.15 | -8.2 (-0.45%) | 499,665 |
