| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2012 | INR | 149.85 | 151.8 | 147 | 149.25 | 14.925 | +0.9 (+0.61%) | 1,919,204 |
| 21 Nov 2012 | INR | 148.8 | 153.3 | 146.7 | 148.35 | 14.835 | -0.15 (-0.10%) | 3,307,993 |
| 20 Nov 2012 | INR | 153 | 155.4 | 145.35 | 148.5 | 14.85 | -3.75 (-2.46%) | 3,428,023 |
| 19 Nov 2012 | INR | 154.65 | 156.9 | 150.3 | 152.25 | 15.225 | -1.8 (-1.17%) | 2,930,624 |
| 16 Nov 2012 | INR | 154.8 | 163.35 | 152.55 | 154.05 | 15.405 | +0.6 (+0.39%) | 9,333,955 |
| 15 Nov 2012 | INR | 154.95 | 159 | 150 | 153.45 | 15.345 | -1.65 (-1.06%) | 6,039,867 |
| 13 Nov 2012 | INR | 152.25 | 158.1 | 152.25 | 155.1 | 15.51 | +2.55 (+1.67%) | 6,473,442 |
| 12 Nov 2012 | INR | 143.55 | 152.7 | 143.55 | 152.55 | 15.255 | +9.6 (+6.72%) | 7,120,496 |
| 11 Nov 2012 | INR | 142.95 | 142.95 | 142.95 | 142.95 | 14.295 | 0.0 (0.0%) | 0 |
| 9 Nov 2012 | INR | 146.7 | 147.75 | 141.15 | 142.95 | 14.295 | -3 (-2.06%) | 2,414,444 |
| 8 Nov 2012 | INR | 146.4 | 149.85 | 144.15 | 145.95 | 14.595 | -0.9 (-0.61%) | 3,914,788 |
| 7 Nov 2012 | INR | 150 | 157.05 | 145.05 | 146.85 | 14.685 | -2.55 (-1.71%) | 21,754,159 |
| 6 Nov 2012 | INR | 145.95 | 151.65 | 145.05 | 149.4 | 14.94 | +2.85 (+1.94%) | 7,141,241 |
| 5 Nov 2012 | INR | 143.85 | 147.3 | 142.8 | 146.55 | 14.655 | +4.65 (+3.28%) | 3,599,083 |
| 2 Nov 2012 | INR | 136.05 | 146.25 | 135.45 | 141.9 | 14.19 | +6.45 (+4.76%) | 9,770,080 |
| 1 Nov 2012 | INR | 135.15 | 136.5 | 132.45 | 135.45 | 13.545 | +1.35 (+1.01%) | 1,716,479 |
| 31 Oct 2012 | INR | 126.75 | 136.05 | 126.75 | 134.1 | 13.41 | +7.65 (+6.05%) | 4,047,013 |
| 30 Oct 2012 | INR | 133.05 | 133.05 | 126.3 | 126.45 | 12.645 | -5.55 (-4.20%) | 1,623,014 |
| 29 Oct 2012 | INR | 131.55 | 133.95 | 128.55 | 132 | 13.2 | +1.05 (+0.80%) | 1,732,919 |
| 26 Oct 2012 | INR | 132.45 | 134.7 | 129 | 130.95 | 13.095 | -0.9 (-0.68%) | 2,512,619 |
| 25 Oct 2012 | INR | 136.05 | 137.7 | 128.55 | 131.85 | 13.185 | -4.65 (-3.41%) | 3,583,813 |
| 23 Oct 2012 | INR | 137.85 | 140.4 | 134.7 | 136.5 | 13.65 | -1.2 (-0.87%) | 2,133,794 |
| 22 Oct 2012 | INR | 135.75 | 140.4 | 134.1 | 137.7 | 13.77 | +2.55 (+1.89%) | 3,013,258 |
| 19 Oct 2012 | INR | 143.55 | 146.4 | 133.95 | 135.15 | 13.515 | -9 (-6.24%) | 4,885,753 |
| 18 Oct 2012 | INR | 136.5 | 144.6 | 132.45 | 144.15 | 14.415 | +9.3 (+6.90%) | 5,166,597 |
| 17 Oct 2012 | INR | 141 | 142.05 | 134.25 | 134.85 | 13.485 | -5.1 (-3.64%) | 4,509,883 |
| 16 Oct 2012 | INR | 142.95 | 152.4 | 139.5 | 139.95 | 13.995 | -3.6 (-2.51%) | 13,656,833 |
| 15 Oct 2012 | INR | 140.55 | 143.55 | 138 | 143.55 | 14.355 | +3.15 (+2.24%) | 6,913,362 |
| 12 Oct 2012 | INR | 138.15 | 144 | 135.3 | 140.4 | 14.04 | +1.95 (+1.41%) | 9,234,640 |
| 11 Oct 2012 | INR | 130.95 | 139.35 | 130.95 | 138.45 | 13.845 | +8.85 (+6.83%) | 10,772,440 |
