| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 275 | 279.9 | 268.15 | 269.95 | 269.95 | -5.35 (-1.94%) | 3,267 |
| 8 Nov 2012 | INR | 280.85 | 280.85 | 273 | 275.3 | 275.3 | -1.55 (-0.56%) | 3,605 |
| 7 Nov 2012 | INR | 271.75 | 283 | 271.75 | 276.85 | 276.85 | +5.25 (+1.93%) | 3,610 |
| 6 Nov 2012 | INR | 275 | 275 | 265.05 | 271.6 | 271.6 | +1.35 (+0.50%) | 2,085 |
| 5 Nov 2012 | INR | 277.35 | 277.35 | 269.05 | 270.25 | 270.25 | -2.65 (-0.97%) | 1,428 |
| 2 Nov 2012 | INR | 274.9 | 284 | 271.55 | 272.9 | 272.9 | +0.85 (+0.31%) | 5,817 |
| 1 Nov 2012 | INR | 261 | 274.2 | 260 | 272.05 | 272.05 | +11.05 (+4.23%) | 6,049 |
| 31 Oct 2012 | INR | 268.5 | 268.55 | 260.15 | 261 | 261 | -3.6 (-1.36%) | 1,019 |
| 30 Oct 2012 | INR | 265.1 | 268.9 | 262.1 | 264.6 | 264.6 | -1.7 (-0.64%) | 1,147 |
| 29 Oct 2012 | INR | 270.05 | 271 | 265 | 266.3 | 266.3 | -3.25 (-1.21%) | 1,298 |
| 26 Oct 2012 | INR | 272.05 | 273.95 | 268 | 269.55 | 269.55 | -4.75 (-1.73%) | 2,008 |
| 25 Oct 2012 | INR | 275 | 277.6 | 271.35 | 274.3 | 274.3 | -0.95 (-0.35%) | 3,469 |
| 23 Oct 2012 | INR | 273 | 287.5 | 272 | 275.25 | 275.25 | +7.25 (+2.71%) | 26,418 |
| 22 Oct 2012 | INR | 269.3 | 274.75 | 265.65 | 268 | 268 | -0.65 (-0.24%) | 2,208 |
| 19 Oct 2012 | INR | 276 | 276.6 | 267.45 | 268.65 | 268.65 | -6.5 (-2.36%) | 6,221 |
| 18 Oct 2012 | INR | 275.05 | 278 | 274 | 275.15 | 275.15 | +4.45 (+1.64%) | 5,273 |
| 17 Oct 2012 | INR | 278.8 | 281.95 | 269.6 | 270.7 | 270.7 | -5.85 (-2.12%) | 3,814 |
| 16 Oct 2012 | INR | 284.9 | 286.8 | 276 | 276.55 | 276.55 | -1.8 (-0.65%) | 15,323 |
| 15 Oct 2012 | INR | 284.5 | 288.95 | 277 | 278.35 | 278.35 | -2.85 (-1.01%) | 15,101 |
| 12 Oct 2012 | INR | 284.7 | 289.5 | 271.35 | 281.2 | 281.2 | +8.4 (+3.08%) | 11,112 |
| 11 Oct 2012 | INR | 273.85 | 275.5 | 269.05 | 272.8 | 272.8 | +2 (+0.74%) | 4,763 |
| 10 Oct 2012 | INR | 287 | 287 | 266.15 | 270.8 | 270.8 | -13.75 (-4.83%) | 6,437 |
| 9 Oct 2012 | INR | 286 | 290 | 283.35 | 284.55 | 284.55 | +0.55 (+0.19%) | 4,648 |
| 8 Oct 2012 | INR | 291 | 292.95 | 281 | 284 | 284 | -0.25 (-0.09%) | 13,985 |
| 5 Oct 2012 | INR | 298.5 | 303.55 | 281.05 | 284.25 | 284.25 | -15.5 (-5.17%) | 22,426 |
| 4 Oct 2012 | INR | 295.7 | 312 | 291.2 | 299.75 | 299.75 | +2.5 (+0.84%) | 62,344 |
| 3 Oct 2012 | INR | 279.05 | 311.8 | 268 | 297.25 | 297.25 | +21.1 (+7.64%) | 147,705 |
| 1 Oct 2012 | INR | 289.4 | 290 | 268.3 | 276.15 | 276.15 | -6.3 (-2.23%) | 94,885 |
| 28 Sep 2012 | INR | 244.95 | 283.2 | 239.6 | 282.45 | 282.45 | +46.45 (+19.68%) | 167,586 |
| 27 Sep 2012 | INR | 228 | 239.8 | 228 | 236 | 236 | +10.45 (+4.63%) | 340,979 |
