| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 214.8 | 218.75 | 208.95 | 211.85 | 211.85 | -1.7 (-0.80%) | 75,661 |
| 8 Nov 2012 | INR | 215.45 | 217.95 | 213 | 213.55 | 213.55 | -4.45 (-2.04%) | 21,318 |
| 7 Nov 2012 | INR | 211 | 219.75 | 211 | 218 | 218 | +5.5 (+2.59%) | 110,370 |
| 6 Nov 2012 | INR | 206.9 | 215 | 205.55 | 212.5 | 212.5 | +9 (+4.42%) | 178,014 |
| 5 Nov 2012 | INR | 205 | 209.5 | 202.05 | 203.5 | 203.5 | -1.5 (-0.73%) | 231,678 |
| 2 Nov 2012 | INR | 205.35 | 207 | 202.05 | 205 | 205 | +0.35 (+0.17%) | 21,834 |
| 1 Nov 2012 | INR | 204 | 205.15 | 201.15 | 204.65 | 204.65 | +1.4 (+0.69%) | 22,556 |
| 31 Oct 2012 | INR | 200.2 | 204.75 | 200.2 | 203.25 | 203.25 | +5.05 (+2.55%) | 35,775 |
| 30 Oct 2012 | INR | 195 | 201.4 | 195 | 198.2 | 198.2 | +3.4 (+1.75%) | 49,282 |
| 29 Oct 2012 | INR | 192.4 | 198.75 | 192.4 | 194.8 | 194.8 | +4.15 (+2.18%) | 53,352 |
| 26 Oct 2012 | INR | 192.9 | 192.9 | 189.1 | 190.65 | 190.65 | -1.05 (-0.55%) | 5,704 |
| 25 Oct 2012 | INR | 186.05 | 193.25 | 184.1 | 191.7 | 191.7 | +4.75 (+2.54%) | 22,068 |
| 23 Oct 2012 | INR | 187 | 188.95 | 184.55 | 186.95 | 186.95 | +1.85 (+1.00%) | 18,555 |
| 22 Oct 2012 | INR | 185.9 | 187.95 | 184 | 185.1 | 185.1 | -2.1 (-1.12%) | 64,091 |
| 19 Oct 2012 | INR | 188 | 189.9 | 186.2 | 187.2 | 187.2 | -1.15 (-0.61%) | 34,932 |
| 18 Oct 2012 | INR | 185.7 | 189.4 | 183.05 | 188.35 | 188.35 | +4.15 (+2.25%) | 35,556 |
| 17 Oct 2012 | INR | 187.2 | 193.5 | 183.25 | 184.2 | 184.2 | -1.55 (-0.83%) | 10,047 |
| 16 Oct 2012 | INR | 189.4 | 189.4 | 183.1 | 185.75 | 185.75 | -2.15 (-1.14%) | 55,697 |
| 15 Oct 2012 | INR | 186.9 | 195 | 186.6 | 187.9 | 187.9 | +2.9 (+1.57%) | 93,864 |
| 12 Oct 2012 | INR | 183 | 188.8 | 181.3 | 185 | 185 | +3.55 (+1.96%) | 52,845 |
| 11 Oct 2012 | INR | 182.6 | 184.9 | 179.2 | 181.45 | 181.45 | -0.75 (-0.41%) | 175,886 |
| 10 Oct 2012 | INR | 186 | 193.95 | 177.55 | 182.2 | 182.2 | -4.15 (-2.23%) | 72,258 |
| 9 Oct 2012 | INR | 191.5 | 191.5 | 185.15 | 186.35 | 186.35 | -3.15 (-1.66%) | 15,809 |
| 8 Oct 2012 | INR | 194.5 | 195.4 | 188.2 | 189.5 | 189.5 | -3.8 (-1.97%) | 18,770 |
| 5 Oct 2012 | INR | 194.45 | 194.9 | 192.05 | 193.3 | 193.3 | -2.65 (-1.35%) | 7,045 |
| 4 Oct 2012 | INR | 195 | 196.5 | 193.35 | 195.95 | 195.95 | +2.2 (+1.14%) | 27,356 |
| 3 Oct 2012 | INR | 195.5 | 196 | 191.75 | 193.75 | 193.75 | +1.8 (+0.94%) | 17,885 |
| 1 Oct 2012 | INR | 189 | 197.6 | 189 | 191.95 | 191.95 | -0.2 (-0.10%) | 30,751 |
| 28 Sep 2012 | INR | 192 | 195 | 190.25 | 192.15 | 192.15 | +1.8 (+0.95%) | 743,821 |
| 27 Sep 2012 | INR | 186.4 | 196.5 | 186.4 | 190.35 | 190.35 | +5.3 (+2.86%) | 679,730 |
