| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2012 | INR | 1,487 | 1,501 | 1,487 | 1,501 | 30.02 | +21 (+1.42%) | 2,129 |
| 16 Nov 2012 | INR | 1,492.7 | 1,496.5 | 1,480 | 1,480 | 29.6 | -17.95 (-1.20%) | 2,199 |
| 15 Nov 2012 | INR | 1,515 | 1,515 | 1,495.1 | 1,497.95 | 29.959 | -15 (-0.99%) | 2,115 |
| 13 Nov 2012 | INR | 1,521.9 | 1,525 | 1,501 | 1,512.95 | 30.259 | +0.95 (+0.06%) | 1,333 |
| 12 Nov 2012 | INR | 1,551 | 1,551 | 1,500 | 1,512 | 30.24 | +6.8 (+0.45%) | 3,787 |
| 11 Nov 2012 | INR | 1,510 | 1,642 | 1,505.1 | 1,505.2 | 30.104 | -1.8 (-0.12%) | 28,085 |
| 9 Nov 2012 | INR | 1,504.85 | 1,510 | 1,490 | 1,507 | 30.14 | +15 (+1.01%) | 1,210 |
| 8 Nov 2012 | INR | 1,498.9 | 1,498.9 | 1,490 | 1,492 | 29.84 | +2 (+0.13%) | 1,702 |
| 7 Nov 2012 | INR | 1,480.85 | 1,499.95 | 1,480 | 1,490 | 29.8 | +25 (+1.71%) | 1,335 |
| 6 Nov 2012 | INR | 1,465.15 | 1,470.9 | 1,443.8 | 1,465 | 29.3 | +7 (+0.48%) | 674 |
| 5 Nov 2012 | INR | 1,462.2 | 1,464.95 | 1,446.3 | 1,458 | 29.16 | -8 (-0.55%) | 2,236 |
| 2 Nov 2012 | INR | 1,478 | 1,478 | 1,464 | 1,466 | 29.32 | -12 (-0.81%) | 1,700 |
| 1 Nov 2012 | INR | 1,482.85 | 1,483.9 | 1,475.05 | 1,478 | 29.56 | -2 (-0.14%) | 904 |
| 31 Oct 2012 | INR | 1,479.85 | 1,484.85 | 1,472.1 | 1,480 | 29.6 | 0.0 (0.0%) | 511 |
| 30 Oct 2012 | INR | 1,475.2 | 1,480 | 1,470.55 | 1,480 | 29.6 | +5 (+0.34%) | 652 |
| 29 Oct 2012 | INR | 1,476.8 | 1,480 | 1,470.15 | 1,475 | 29.5 | +5 (+0.34%) | 1,084 |
| 26 Oct 2012 | INR | 1,469.85 | 1,470 | 1,465 | 1,470 | 29.4 | +2 (+0.14%) | 562 |
| 25 Oct 2012 | INR | 1,471 | 1,476 | 1,466 | 1,468 | 29.36 | -3 (-0.20%) | 1,296 |
| 23 Oct 2012 | INR | 1,474.75 | 1,478.35 | 1,470 | 1,471 | 29.42 | -5 (-0.34%) | 649 |
| 22 Oct 2012 | INR | 1,487.75 | 1,487.75 | 1,472 | 1,476 | 29.52 | -18.95 (-1.27%) | 969 |
| 19 Oct 2012 | INR | 1,489.85 | 1,494.95 | 1,484 | 1,494.95 | 29.899 | +18.45 (+1.25%) | 812 |
| 18 Oct 2012 | INR | 1,484.75 | 1,485.45 | 1,475.7 | 1,476.5 | 29.53 | +1.4 (+0.09%) | 672 |
| 17 Oct 2012 | INR | 1,475.95 | 1,479.95 | 1,474.95 | 1,475.1 | 29.502 | +2.15 (+0.15%) | 216 |
| 16 Oct 2012 | INR | 1,475 | 1,475 | 1,462.85 | 1,472.95 | 29.459 | -7 (-0.47%) | 1,235 |
| 15 Oct 2012 | INR | 1,485 | 1,485 | 1,475 | 1,479.95 | 29.599 | -11.05 (-0.74%) | 934 |
| 12 Oct 2012 | INR | 1,493.95 | 1,493.95 | 1,485 | 1,491 | 29.82 | +3 (+0.20%) | 303 |
| 11 Oct 2012 | INR | 1,498.95 | 1,499.95 | 1,487.95 | 1,488 | 29.76 | -2 (-0.13%) | 809 |
| 10 Oct 2012 | INR | 1,488 | 1,499.9 | 1,487 | 1,490 | 29.8 | +2 (+0.13%) | 851 |
| 9 Oct 2012 | INR | 1,484.95 | 1,494.8 | 1,484.95 | 1,488 | 29.76 | +3.05 (+0.21%) | 509 |
| 8 Oct 2012 | INR | 1,480 | 1,489.55 | 1,475 | 1,484.95 | 29.699 | +4.95 (+0.33%) | 1,017 |
