| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2012 | INR | 121.05 | 124.9 | 120.1 | 121.35 | 121.35 | -1.05 (-0.86%) | 18,440 |
| 30 Oct 2012 | INR | 127.5 | 127.5 | 122.15 | 122.4 | 122.4 | -4.15 (-3.28%) | 24,787 |
| 29 Oct 2012 | INR | 132 | 132 | 125.7 | 126.55 | 126.55 | -1.8 (-1.40%) | 11,066 |
| 26 Oct 2012 | INR | 129.5 | 132.5 | 128 | 128.35 | 128.35 | -1.65 (-1.27%) | 10,030 |
| 25 Oct 2012 | INR | 134.6 | 134.6 | 127.1 | 130 | 130 | -1.15 (-0.88%) | 15,549 |
| 23 Oct 2012 | INR | 136.95 | 136.95 | 130.65 | 131.15 | 131.15 | -3.05 (-2.27%) | 29,798 |
| 22 Oct 2012 | INR | 136.05 | 138 | 134.1 | 134.2 | 134.2 | -2.75 (-2.01%) | 13,224 |
| 19 Oct 2012 | INR | 138.3 | 140.5 | 135.45 | 136.95 | 136.95 | -1.55 (-1.12%) | 4,442 |
| 18 Oct 2012 | INR | 141 | 141.9 | 138.25 | 138.5 | 138.5 | +0.75 (+0.54%) | 7,315 |
| 17 Oct 2012 | INR | 139.15 | 140.95 | 137.5 | 137.75 | 137.75 | -2.2 (-1.57%) | 4,515 |
| 16 Oct 2012 | INR | 143.5 | 143.5 | 138.55 | 139.95 | 139.95 | -1.35 (-0.96%) | 12,787 |
| 15 Oct 2012 | INR | 142 | 143.05 | 141.15 | 141.3 | 141.3 | -0.7 (-0.49%) | 8,697 |
| 12 Oct 2012 | INR | 145.7 | 145.7 | 141.5 | 142 | 142 | -2.75 (-1.90%) | 18,207 |
| 11 Oct 2012 | INR | 143 | 154.8 | 141.2 | 144.75 | 144.75 | +3.1 (+2.19%) | 231,739 |
| 10 Oct 2012 | INR | 142.55 | 145.4 | 141.65 | 141.65 | 141.65 | -2.45 (-1.70%) | 5,315 |
| 9 Oct 2012 | INR | 145.8 | 147.8 | 142.5 | 144.1 | 144.1 | +1.1 (+0.77%) | 10,542 |
| 8 Oct 2012 | INR | 146.8 | 149.7 | 141.65 | 143 | 143 | -0.6 (-0.42%) | 10,853 |
| 5 Oct 2012 | INR | 149.9 | 150 | 141.5 | 143.6 | 143.6 | -3.65 (-2.48%) | 15,201 |
| 4 Oct 2012 | INR | 147.5 | 153 | 146.05 | 147.25 | 147.25 | +0.45 (+0.31%) | 17,634 |
| 3 Oct 2012 | INR | 145.8 | 149 | 145.8 | 146.8 | 146.8 | +1.7 (+1.17%) | 8,585 |
| 1 Oct 2012 | INR | 144.8 | 151.5 | 141 | 145.1 | 145.1 | +2.6 (+1.82%) | 65,245 |
| 28 Sep 2012 | INR | 145.5 | 145.5 | 141 | 142.5 | 142.5 | 0.0 (0.0%) | 6,975 |
| 27 Sep 2012 | INR | 144.5 | 145.8 | 141.05 | 142.5 | 142.5 | +1.55 (+1.10%) | 16,612 |
| 26 Sep 2012 | INR | 142.05 | 143.95 | 140.15 | 140.95 | 140.95 | -2.55 (-1.78%) | 8,240 |
| 25 Sep 2012 | INR | 148 | 148 | 141.35 | 143.5 | 143.5 | -0.65 (-0.45%) | 8,163 |
| 24 Sep 2012 | INR | 147 | 147 | 143.5 | 144.15 | 144.15 | +0.95 (+0.66%) | 16,042 |
| 21 Sep 2012 | INR | 143.95 | 151 | 141.4 | 143.2 | 143.2 | +0.2 (+0.14%) | 69,371 |
| 20 Sep 2012 | INR | 143.25 | 146.95 | 139 | 143 | 143 | 0.0 (0.0%) | 18,313 |
| 18 Sep 2012 | INR | 144.8 | 145 | 140.75 | 143 | 143 | +3.6 (+2.58%) | 31,438 |
| 17 Sep 2012 | INR | 142 | 143.5 | 138 | 139.4 | 139.4 | +0.4 (+0.29%) | 12,263 |
