| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 325.5 | 334.05 | 324.1 | 328.1 | 328.1 | +3.25 (+1.00%) | 13,339 |
| 8 Nov 2012 | INR | 331.95 | 332 | 324 | 324.85 | 324.85 | -3.1 (-0.95%) | 6,232 |
| 7 Nov 2012 | INR | 332.3 | 332.3 | 325.2 | 327.95 | 327.95 | -0.7 (-0.21%) | 2,774 |
| 6 Nov 2012 | INR | 334.85 | 334.85 | 325.65 | 328.65 | 328.65 | -1.8 (-0.54%) | 2,380 |
| 5 Nov 2012 | INR | 333.5 | 333.5 | 326.3 | 330.45 | 330.45 | -2.45 (-0.74%) | 5,229 |
| 2 Nov 2012 | INR | 333.4 | 337 | 331 | 332.9 | 332.9 | +2 (+0.60%) | 4,821 |
| 1 Nov 2012 | INR | 331 | 335 | 328 | 330.9 | 330.9 | +1.35 (+0.41%) | 6,095 |
| 31 Oct 2012 | INR | 327.4 | 331 | 322.5 | 329.55 | 329.55 | +6.35 (+1.96%) | 9,253 |
| 30 Oct 2012 | INR | 332 | 333 | 321.5 | 323.2 | 323.2 | -11 (-3.29%) | 22,006 |
| 29 Oct 2012 | INR | 351 | 351 | 325.5 | 334.2 | 334.2 | -21.75 (-6.11%) | 45,367 |
| 26 Oct 2012 | INR | 353.85 | 360 | 350.5 | 355.95 | 355.95 | +4.7 (+1.34%) | 8,146 |
| 25 Oct 2012 | INR | 360 | 360.9 | 347 | 351.25 | 351.25 | -7.85 (-2.19%) | 14,230 |
| 23 Oct 2012 | INR | 357.8 | 365.95 | 356.25 | 359.1 | 359.1 | +5 (+1.41%) | 11,397 |
| 22 Oct 2012 | INR | 355 | 356.5 | 351.05 | 354.1 | 354.1 | -4.9 (-1.36%) | 6,522 |
| 19 Oct 2012 | INR | 364 | 366 | 353 | 359 | 359 | +0.55 (+0.15%) | 9,903 |
| 18 Oct 2012 | INR | 354.35 | 361.5 | 354 | 358.45 | 358.45 | +6.2 (+1.76%) | 8,589 |
| 17 Oct 2012 | INR | 355 | 384 | 350.35 | 352.25 | 352.25 | -2.05 (-0.58%) | 7,943 |
| 16 Oct 2012 | INR | 355.9 | 359.1 | 351.5 | 354.3 | 354.3 | +1.15 (+0.33%) | 15,601 |
| 15 Oct 2012 | INR | 358.3 | 364 | 351.1 | 353.15 | 353.15 | -6.1 (-1.70%) | 10,872 |
| 12 Oct 2012 | INR | 361.75 | 370 | 357.05 | 359.25 | 359.25 | -0.25 (-0.07%) | 12,128 |
| 11 Oct 2012 | INR | 361 | 362 | 357 | 359.5 | 359.5 | -3.6 (-0.99%) | 16,292 |
| 10 Oct 2012 | INR | 370.05 | 373 | 362.1 | 363.1 | 363.1 | -12.25 (-3.26%) | 13,733 |
| 9 Oct 2012 | INR | 385.05 | 385.05 | 373.5 | 375.35 | 375.35 | -9.7 (-2.52%) | 13,570 |
| 8 Oct 2012 | INR | 382 | 389 | 378.55 | 385.05 | 385.05 | +2.2 (+0.57%) | 9,482 |
| 5 Oct 2012 | INR | 385.05 | 387.7 | 376.5 | 382.85 | 382.85 | +0.85 (+0.22%) | 8,846 |
| 4 Oct 2012 | INR | 390.8 | 394.95 | 381 | 382 | 382 | -5.95 (-1.53%) | 11,367 |
| 3 Oct 2012 | INR | 393.4 | 396.9 | 386.1 | 387.95 | 387.95 | -2.6 (-0.67%) | 9,294 |
| 1 Oct 2012 | INR | 387.5 | 398.85 | 382 | 390.55 | 390.55 | +6.45 (+1.68%) | 24,428 |
| 28 Sep 2012 | INR | 383 | 388 | 381 | 384.1 | 384.1 | +3.65 (+0.96%) | 19,676 |
| 27 Sep 2012 | INR | 388.75 | 393 | 376.1 | 380.45 | 380.45 | -3 (-0.78%) | 17,590 |
