| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 590 | 598.9 | 584 | 593.85 | 593.85 | +3.45 (+0.58%) | 6,054 |
| 8 Nov 2012 | INR | 584.65 | 593.6 | 581.25 | 590.4 | 590.4 | +0.35 (+0.06%) | 4,054 |
| 7 Nov 2012 | INR | 577 | 592.25 | 577 | 590.05 | 590.05 | +16.15 (+2.81%) | 5,242 |
| 6 Nov 2012 | INR | 580.05 | 583.5 | 570 | 573.9 | 573.9 | -4.8 (-0.83%) | 3,779 |
| 5 Nov 2012 | INR | 580.55 | 587 | 572.05 | 578.7 | 578.7 | -0.4 (-0.07%) | 3,508 |
| 2 Nov 2012 | INR | 580 | 590 | 575.05 | 579.1 | 579.1 | -0.9 (-0.16%) | 4,239 |
| 1 Nov 2012 | INR | 580 | 583.95 | 576.45 | 580 | 580 | -0.65 (-0.11%) | 2,050 |
| 31 Oct 2012 | INR | 566.25 | 586.5 | 556.5 | 580.65 | 580.65 | +12.65 (+2.23%) | 7,533 |
| 30 Oct 2012 | INR | 582.05 | 582.05 | 562.45 | 568 | 568 | -17.5 (-2.99%) | 5,980 |
| 29 Oct 2012 | INR | 592.15 | 600.8 | 582.1 | 585.5 | 585.5 | -6.05 (-1.02%) | 17,506 |
| 26 Oct 2012 | INR | 588.8 | 599 | 585.4 | 591.55 | 591.55 | +4.9 (+0.84%) | 10,383 |
| 25 Oct 2012 | INR | 565.25 | 595 | 565 | 586.65 | 586.65 | +17.25 (+3.03%) | 10,251 |
| 23 Oct 2012 | INR | 565.2 | 577.95 | 565.2 | 569.4 | 569.4 | -0.45 (-0.08%) | 3,493 |
| 22 Oct 2012 | INR | 575 | 577.95 | 568.05 | 569.85 | 569.85 | -4.9 (-0.85%) | 5,290 |
| 19 Oct 2012 | INR | 568.7 | 588.85 | 568 | 574.75 | 574.75 | +9.3 (+1.64%) | 9,512 |
| 18 Oct 2012 | INR | 563.5 | 568 | 558 | 565.45 | 565.45 | +5.35 (+0.96%) | 6,812 |
| 17 Oct 2012 | INR | 567.75 | 569 | 558.6 | 560.1 | 560.1 | -3 (-0.53%) | 3,822 |
| 16 Oct 2012 | INR | 551 | 569.65 | 551 | 563.1 | 563.1 | -2.55 (-0.45%) | 4,212 |
| 15 Oct 2012 | INR | 566 | 577 | 564.3 | 565.65 | 565.65 | +0.35 (+0.06%) | 2,509 |
| 12 Oct 2012 | INR | 571.85 | 579.8 | 559 | 565.3 | 565.3 | -10 (-1.74%) | 5,160 |
| 11 Oct 2012 | INR | 555.25 | 585.95 | 553 | 575.3 | 575.3 | +14.5 (+2.59%) | 12,118 |
| 10 Oct 2012 | INR | 568.25 | 570.35 | 558 | 560.8 | 560.8 | -12.35 (-2.15%) | 6,016 |
| 9 Oct 2012 | INR | 594.75 | 594.75 | 570.1 | 573.15 | 573.15 | -8.95 (-1.54%) | 8,355 |
| 8 Oct 2012 | INR | 582 | 601.45 | 579.5 | 582.1 | 582.1 | +4.2 (+0.73%) | 27,546 |
| 5 Oct 2012 | INR | 556 | 584.25 | 552 | 577.9 | 577.9 | +21.8 (+3.92%) | 18,540 |
| 4 Oct 2012 | INR | 561 | 568.85 | 551.35 | 556.1 | 556.1 | -4.1 (-0.73%) | 4,774 |
| 3 Oct 2012 | INR | 560.1 | 566.9 | 558.05 | 560.2 | 560.2 | +0.35 (+0.06%) | 1,845 |
| 1 Oct 2012 | INR | 561 | 564.9 | 555 | 559.85 | 559.85 | -1.35 (-0.24%) | 1,494 |
| 28 Sep 2012 | INR | 565.45 | 570 | 554 | 561.2 | 561.2 | +4.3 (+0.77%) | 3,390 |
| 27 Sep 2012 | INR | 564.4 | 568 | 555 | 556.9 | 556.9 | -6.95 (-1.23%) | 3,804 |
