| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 342 | 342.45 | 335.5 | 338.05 | 338.05 | -0.95 (-0.28%) | 161,801 |
| 8 Nov 2012 | INR | 341.15 | 344.1 | 338.3 | 339 | 339 | -0.5 (-0.15%) | 76,712 |
| 7 Nov 2012 | INR | 341.1 | 341.65 | 339 | 339.5 | 339.5 | -1.7 (-0.50%) | 23,008 |
| 6 Nov 2012 | INR | 340 | 342.4 | 338.05 | 341.2 | 341.2 | +1.7 (+0.50%) | 20,784 |
| 5 Nov 2012 | INR | 337 | 340.25 | 337 | 339.5 | 339.5 | +3.1 (+0.92%) | 21,577 |
| 2 Nov 2012 | INR | 338.1 | 342.15 | 335.05 | 336.4 | 336.4 | -1.55 (-0.46%) | 34,908 |
| 1 Nov 2012 | INR | 338.95 | 339.8 | 335.95 | 337.95 | 337.95 | +0.3 (+0.09%) | 17,802 |
| 31 Oct 2012 | INR | 340 | 340.2 | 335.2 | 337.65 | 337.65 | -0.6 (-0.18%) | 44,863 |
| 30 Oct 2012 | INR | 346 | 346 | 337.5 | 338.25 | 338.25 | -4.3 (-1.26%) | 26,792 |
| 29 Oct 2012 | INR | 347.05 | 348.75 | 341.35 | 342.55 | 342.55 | -5.45 (-1.57%) | 11,249 |
| 26 Oct 2012 | INR | 351.05 | 351.5 | 347.1 | 348 | 348 | -2.45 (-0.70%) | 17,951 |
| 25 Oct 2012 | INR | 356 | 356 | 346.85 | 350.45 | 350.45 | +1.65 (+0.47%) | 42,430 |
| 23 Oct 2012 | INR | 346 | 350.2 | 343.65 | 348.8 | 348.8 | +6.45 (+1.88%) | 43,356 |
| 22 Oct 2012 | INR | 339.7 | 344 | 336 | 342.35 | 342.35 | +3.05 (+0.90%) | 54,551 |
| 19 Oct 2012 | INR | 346.5 | 347.5 | 337 | 339.3 | 339.3 | -7.6 (-2.19%) | 41,530 |
| 18 Oct 2012 | INR | 345.4 | 348 | 342.6 | 346.9 | 346.9 | +2.75 (+0.80%) | 30,258 |
| 17 Oct 2012 | INR | 347.05 | 347.35 | 342.3 | 344.15 | 344.15 | -1.15 (-0.33%) | 20,163 |
| 16 Oct 2012 | INR | 350.05 | 351.65 | 343.6 | 345.3 | 345.3 | -4.25 (-1.22%) | 51,960 |
| 15 Oct 2012 | INR | 351 | 353.1 | 349.05 | 349.55 | 349.55 | -1.1 (-0.31%) | 16,286 |
| 12 Oct 2012 | INR | 354.95 | 358.45 | 350 | 350.65 | 350.65 | -2.3 (-0.65%) | 34,727 |
| 11 Oct 2012 | INR | 352.05 | 356.75 | 351 | 352.95 | 352.95 | +1.65 (+0.47%) | 36,684 |
| 10 Oct 2012 | INR | 356.4 | 356.4 | 350.15 | 351.3 | 351.3 | -6.35 (-1.78%) | 32,835 |
| 9 Oct 2012 | INR | 357.5 | 360 | 351.5 | 357.65 | 357.65 | +2.4 (+0.68%) | 67,144 |
| 8 Oct 2012 | INR | 357 | 362.45 | 354.2 | 355.25 | 355.25 | -0.9 (-0.25%) | 58,727 |
| 5 Oct 2012 | INR | 360 | 360.5 | 349.1 | 356.15 | 356.15 | -3.55 (-0.99%) | 71,544 |
| 4 Oct 2012 | INR | 353.5 | 368 | 352.75 | 359.7 | 359.7 | +11.55 (+3.32%) | 212,647 |
| 3 Oct 2012 | INR | 351.4 | 355.7 | 347.55 | 348.15 | 348.15 | -3.25 (-0.92%) | 33,707 |
| 1 Oct 2012 | INR | 352 | 355 | 350 | 351.4 | 351.4 | +5.05 (+1.46%) | 49,447 |
| 28 Sep 2012 | INR | 350 | 350.95 | 345 | 346.35 | 346.35 | -0.6 (-0.17%) | 66,153 |
| 27 Sep 2012 | INR | 353.95 | 354.1 | 345.1 | 346.95 | 346.95 | -3.4 (-0.97%) | 43,337 |
