| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 1,380 | 1,425 | 1,336.5 | 1,359.7 | 271.94 | +16.45 (+1.22%) | 2,093,863 |
| 8 Nov 2012 | INR | 1,288 | 1,407 | 1,284.45 | 1,343.25 | 268.65 | +43.15 (+3.32%) | 1,916,091 |
| 7 Nov 2012 | INR | 1,243 | 1,306.8 | 1,238.55 | 1,300.1 | 260.02 | +56.25 (+4.52%) | 713,613 |
| 6 Nov 2012 | INR | 1,240 | 1,266.6 | 1,220.5 | 1,243.85 | 248.77 | +24.2 (+1.98%) | 682,145 |
| 5 Nov 2012 | INR | 1,169 | 1,229 | 1,152.05 | 1,219.65 | 243.93 | +35.35 (+2.98%) | 697,440 |
| 2 Nov 2012 | INR | 1,202 | 1,202 | 1,175.85 | 1,184.3 | 236.86 | +1 (+0.08%) | 416,502 |
| 1 Nov 2012 | INR | 1,170 | 1,211 | 1,170 | 1,183.3 | 236.66 | +7.5 (+0.64%) | 684,208 |
| 31 Oct 2012 | INR | 1,143.9 | 1,183.9 | 1,122.5 | 1,175.8 | 235.16 | +32.15 (+2.81%) | 685,588 |
| 30 Oct 2012 | INR | 1,109 | 1,164 | 1,105.25 | 1,143.65 | 228.73 | +48.6 (+4.44%) | 1,068,740 |
| 29 Oct 2012 | INR | 1,181 | 1,189.15 | 990 | 1,095.05 | 219.01 | -110.35 (-9.15%) | 2,328,406 |
| 26 Oct 2012 | INR | 1,227.45 | 1,242.55 | 1,190 | 1,205.4 | 241.08 | -19.4 (-1.58%) | 684,666 |
| 25 Oct 2012 | INR | 1,255.1 | 1,255.1 | 1,212.45 | 1,224.8 | 244.96 | -39.65 (-3.14%) | 615,334 |
| 23 Oct 2012 | INR | 1,424.3 | 1,424.3 | 1,255.6 | 1,264.45 | 252.89 | -26.95 (-2.09%) | 462,006 |
| 22 Oct 2012 | INR | 1,260 | 1,303 | 1,236.5 | 1,291.4 | 258.28 | +17.55 (+1.38%) | 665,739 |
| 19 Oct 2012 | INR | 1,275.7 | 1,279.35 | 1,253.4 | 1,273.85 | 254.77 | +5.85 (+0.46%) | 372,008 |
| 18 Oct 2012 | INR | 1,291 | 1,291.95 | 1,261.15 | 1,268 | 253.6 | -17.15 (-1.33%) | 364,226 |
| 17 Oct 2012 | INR | 1,278 | 1,298.6 | 1,261.8 | 1,285.15 | 257.03 | +9.7 (+0.76%) | 782,938 |
| 16 Oct 2012 | INR | 1,248 | 1,287.65 | 1,236 | 1,275.45 | 255.09 | +50.8 (+4.15%) | 901,751 |
| 15 Oct 2012 | INR | 1,245 | 1,284 | 1,201.6 | 1,224.65 | 244.93 | -12.2 (-0.99%) | 1,066,891 |
| 12 Oct 2012 | INR | 1,270 | 1,278.5 | 1,214.4 | 1,236.85 | 247.37 | -26.65 (-2.11%) | 844,158 |
| 11 Oct 2012 | INR | 1,240 | 1,273.4 | 1,230 | 1,263.5 | 252.7 | +0.2 (+0.02%) | 658,218 |
| 10 Oct 2012 | INR | 1,260 | 1,286.7 | 1,244.7 | 1,263.3 | 252.66 | +2.6 (+0.21%) | 814,055 |
| 9 Oct 2012 | INR | 1,206 | 1,269.9 | 1,204 | 1,260.7 | 252.14 | +78.85 (+6.67%) | 1,103,058 |
| 8 Oct 2012 | INR | 1,270 | 1,270 | 1,171 | 1,181.85 | 236.37 | -79.2 (-6.28%) | 1,137,830 |
| 5 Oct 2012 | INR | 1,262 | 1,268.8 | 1,236 | 1,261.05 | 252.21 | +7 (+0.56%) | 724,771 |
| 4 Oct 2012 | INR | 1,260 | 1,272.1 | 1,235 | 1,254.05 | 250.81 | +4.45 (+0.36%) | 563,194 |
| 3 Oct 2012 | INR | 1,259 | 1,309.4 | 1,242 | 1,249.6 | 249.92 | +10.1 (+0.81%) | 1,288,199 |
| 1 Oct 2012 | INR | 1,260 | 1,260 | 1,222 | 1,239.5 | 247.9 | +21.45 (+1.76%) | 632,790 |
| 28 Sep 2012 | INR | 1,280 | 1,293.4 | 1,198.6 | 1,218.05 | 243.61 | -58.8 (-4.61%) | 1,364,898 |
| 27 Sep 2012 | INR | 1,165 | 1,294.95 | 1,165 | 1,276.85 | 255.37 | +119.3 (+10.31%) | 2,485,632 |
