| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2012 | INR | 2,110 | 2,111.5 | 2,075.3 | 2,085.5 | 208.55 | -12.5 (-0.60%) | 13,757,250 |
| 22 Nov 2012 | INR | 2,067.6 | 2,114.6 | 2,067.6 | 2,098 | 209.8 | +40.4 (+1.96%) | 18,180,930 |
| 21 Nov 2012 | INR | 2,071 | 2,074.4 | 2,041 | 2,057.6 | 205.76 | -6.1 (-0.30%) | 23,015,420 |
| 20 Nov 2012 | INR | 2,110 | 2,118.8 | 2,053 | 2,063.7 | 206.37 | -33.4 (-1.59%) | 18,897,210 |
| 19 Nov 2012 | INR | 2,124 | 2,124 | 2,084.4 | 2,097.1 | 209.71 | -9.9 (-0.47%) | 18,300,990 |
| 16 Nov 2012 | INR | 2,153.7 | 2,170 | 2,101.1 | 2,107 | 210.7 | -49.4 (-2.29%) | 18,348,140 |
| 15 Nov 2012 | INR | 2,152 | 2,182 | 2,138.4 | 2,156.4 | 215.64 | -5.4 (-0.25%) | 17,207,000 |
| 13 Nov 2012 | INR | 2,189.9 | 2,190.1 | 2,160 | 2,161.8 | 216.18 | -27.2 (-1.24%) | 3,812,670 |
| 12 Nov 2012 | INR | 2,165.1 | 2,194.9 | 2,124.1 | 2,189 | 218.9 | +33.9 (+1.57%) | 31,728,480 |
| 11 Nov 2012 | INR | 2,155.1 | 2,155.1 | 2,155.1 | 2,155.1 | 215.51 | +1.9 (+0.09%) | 0 |
| 9 Nov 2012 | INR | 2,236.6 | 2,269.4 | 2,148 | 2,153.2 | 215.32 | -91.8 (-4.09%) | 62,456,180 |
| 8 Nov 2012 | INR | 2,189 | 2,266.9 | 2,182.3 | 2,245 | 224.5 | +34.9 (+1.58%) | 27,559,100 |
| 7 Nov 2012 | INR | 2,168.4 | 2,229.7 | 2,164.5 | 2,210.1 | 221.01 | +39.1 (+1.80%) | 28,982,660 |
| 6 Nov 2012 | INR | 2,131 | 2,177.5 | 2,131 | 2,171 | 217.1 | +29 (+1.35%) | 15,070,250 |
| 5 Nov 2012 | INR | 2,142.9 | 2,153.8 | 2,128.2 | 2,142 | 214.2 | -1.1 (-0.05%) | 12,145,950 |
| 2 Nov 2012 | INR | 2,140 | 2,159 | 2,125.1 | 2,143.1 | 214.31 | +29.6 (+1.40%) | 17,604,300 |
| 1 Nov 2012 | INR | 2,112 | 2,124.6 | 2,098.5 | 2,113.5 | 211.35 | +8.4 (+0.40%) | 14,382,330 |
| 31 Oct 2012 | INR | 2,072 | 2,114.6 | 2,057.6 | 2,105.1 | 210.51 | +37 (+1.79%) | 25,377,620 |
| 30 Oct 2012 | INR | 2,169 | 2,199.8 | 2,065.6 | 2,068.1 | 206.81 | -95.6 (-4.42%) | 45,981,440 |
| 29 Oct 2012 | INR | 2,172.9 | 2,204.5 | 2,156.9 | 2,163.7 | 216.37 | -9.2 (-0.42%) | 21,364,870 |
| 26 Oct 2012 | INR | 2,185 | 2,204.7 | 2,161 | 2,172.9 | 217.29 | -24.6 (-1.12%) | 18,294,450 |
| 25 Oct 2012 | INR | 2,239.8 | 2,250.4 | 2,195 | 2,197.5 | 219.75 | -39.5 (-1.77%) | 28,767,350 |
| 23 Oct 2012 | INR | 2,240 | 2,268 | 2,230.6 | 2,237 | 223.7 | -4 (-0.18%) | 14,004,630 |
| 22 Oct 2012 | INR | 2,227 | 2,259.9 | 2,225.3 | 2,241 | 224.1 | -15.1 (-0.67%) | 13,785,660 |
| 19 Oct 2012 | INR | 2,270 | 2,279.9 | 2,234 | 2,256.1 | 225.61 | -18.9 (-0.83%) | 19,700,000 |
| 18 Oct 2012 | INR | 2,228.4 | 2,283.7 | 2,207 | 2,275 | 227.5 | +64 (+2.89%) | 24,274,450 |
| 17 Oct 2012 | INR | 2,246.2 | 2,255.9 | 2,202.1 | 2,211 | 221.1 | -15.4 (-0.69%) | 21,075,700 |
| 16 Oct 2012 | INR | 2,270.5 | 2,285 | 2,223.9 | 2,226.4 | 222.64 | -39.6 (-1.75%) | 15,137,550 |
| 15 Oct 2012 | INR | 2,248 | 2,269.7 | 2,230.8 | 2,266 | 226.6 | +13.9 (+0.62%) | 14,254,380 |
| 12 Oct 2012 | INR | 2,269.7 | 2,294.5 | 2,245.1 | 2,252.1 | 225.21 | -28.5 (-1.25%) | 17,758,970 |
