| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 263.2 | 266.85 | 260.9 | 261.8 | 261.8 | -0.5 (-0.19%) | 45,158 |
| 8 Nov 2012 | INR | 264 | 265 | 261.6 | 262.3 | 262.3 | -4.35 (-1.63%) | 39,845 |
| 7 Nov 2012 | INR | 268.45 | 269.7 | 265.35 | 266.65 | 266.65 | -0.25 (-0.09%) | 40,580 |
| 6 Nov 2012 | INR | 264 | 268.45 | 260.6 | 266.9 | 266.9 | +1.15 (+0.43%) | 49,447 |
| 5 Nov 2012 | INR | 269.1 | 270 | 265 | 265.75 | 265.75 | -4.45 (-1.65%) | 25,966 |
| 2 Nov 2012 | INR | 274.5 | 276.45 | 269.3 | 270.2 | 270.2 | -3.4 (-1.24%) | 42,940 |
| 1 Nov 2012 | INR | 271.4 | 275.8 | 266.2 | 273.6 | 273.6 | +2.4 (+0.88%) | 72,619 |
| 31 Oct 2012 | INR | 273.9 | 274 | 263.7 | 271.2 | 271.2 | -2 (-0.73%) | 153,061 |
| 30 Oct 2012 | INR | 283.55 | 283.55 | 271.55 | 273.2 | 273.2 | -11.6 (-4.07%) | 69,533 |
| 29 Oct 2012 | INR | 289.65 | 289.7 | 283.5 | 284.8 | 284.8 | -3.6 (-1.25%) | 24,184 |
| 26 Oct 2012 | INR | 294.05 | 294.05 | 287.2 | 288.4 | 288.4 | -7.3 (-2.47%) | 19,187 |
| 25 Oct 2012 | INR | 298.55 | 300.8 | 294.1 | 295.7 | 295.7 | -2.9 (-0.97%) | 16,585 |
| 23 Oct 2012 | INR | 302 | 303.45 | 297.45 | 298.6 | 298.6 | -2.75 (-0.91%) | 110,017 |
| 22 Oct 2012 | INR | 303.75 | 303.75 | 297.8 | 301.35 | 301.35 | -2.6 (-0.86%) | 9,618 |
| 19 Oct 2012 | INR | 307.65 | 309.2 | 302.8 | 303.95 | 303.95 | -2.5 (-0.82%) | 23,665 |
| 18 Oct 2012 | INR | 308.45 | 309.3 | 304.7 | 306.45 | 306.45 | +1.1 (+0.36%) | 22,789 |
| 17 Oct 2012 | INR | 301.6 | 306.7 | 298.55 | 305.35 | 305.35 | +4.2 (+1.39%) | 29,618 |
| 16 Oct 2012 | INR | 302 | 306.65 | 297.7 | 301.15 | 301.15 | +5.7 (+1.93%) | 30,036 |
| 15 Oct 2012 | INR | 295 | 297.5 | 293.75 | 295.45 | 295.45 | -0.75 (-0.25%) | 30,932 |
| 12 Oct 2012 | INR | 300 | 304 | 295.05 | 296.2 | 296.2 | -3.75 (-1.25%) | 46,000 |
| 11 Oct 2012 | INR | 303.65 | 303.8 | 295.3 | 299.95 | 299.95 | -2.9 (-0.96%) | 159,081 |
| 10 Oct 2012 | INR | 305.1 | 306 | 299 | 302.85 | 302.85 | -2.8 (-0.92%) | 63,397 |
| 9 Oct 2012 | INR | 305.1 | 307.5 | 303 | 305.65 | 305.65 | +3.3 (+1.09%) | 17,069 |
| 8 Oct 2012 | INR | 310 | 310 | 299.9 | 302.35 | 302.35 | -7.15 (-2.31%) | 13,154 |
| 5 Oct 2012 | INR | 313.65 | 314.1 | 307.4 | 309.5 | 309.5 | -0.75 (-0.24%) | 22,557 |
| 4 Oct 2012 | INR | 311.4 | 315 | 308.75 | 310.25 | 310.25 | +0.95 (+0.31%) | 292,441 |
| 3 Oct 2012 | INR | 309.2 | 311.4 | 305.2 | 309.3 | 309.3 | +0.1 (+0.03%) | 56,811 |
| 1 Oct 2012 | INR | 306 | 311 | 306 | 309.2 | 309.2 | +3.85 (+1.26%) | 100,967 |
| 28 Sep 2012 | INR | 302.95 | 308.55 | 301.5 | 305.35 | 305.35 | +5.55 (+1.85%) | 29,951 |
| 27 Sep 2012 | INR | 300.15 | 301 | 295.5 | 299.8 | 299.8 | +0.25 (+0.08%) | 34,232 |
