| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 532.8 | 536.65 | 526 | 529.8 | 529.8 | -3.7 (-0.69%) | 157,014 |
| 8 Nov 2012 | INR | 532.1 | 536.9 | 531 | 533.5 | 533.5 | -0.9 (-0.17%) | 82,008 |
| 7 Nov 2012 | INR | 534 | 536.2 | 527.1 | 534.4 | 534.4 | +1.7 (+0.32%) | 199,927 |
| 6 Nov 2012 | INR | 533.55 | 534.85 | 525 | 532.7 | 532.7 | -0.85 (-0.16%) | 83,578 |
| 5 Nov 2012 | INR | 536.5 | 537.55 | 530.55 | 533.55 | 533.55 | +0.45 (+0.08%) | 87,661 |
| 2 Nov 2012 | INR | 540.2 | 542.45 | 532.15 | 533.1 | 533.1 | -4.3 (-0.80%) | 255,945 |
| 1 Nov 2012 | INR | 538 | 540.7 | 530.95 | 537.4 | 537.4 | -10.05 (-1.84%) | 299,517 |
| 31 Oct 2012 | INR | 549 | 551.3 | 541.5 | 547.45 | 547.45 | -3 (-0.55%) | 156,327 |
| 30 Oct 2012 | INR | 546.5 | 554 | 543.6 | 550.45 | 550.45 | +4.35 (+0.80%) | 163,249 |
| 29 Oct 2012 | INR | 550 | 552 | 541.2 | 546.1 | 546.1 | -5.65 (-1.02%) | 311,176 |
| 26 Oct 2012 | INR | 565.7 | 569.25 | 547.8 | 551.75 | 551.75 | -12.05 (-2.14%) | 637,061 |
| 25 Oct 2012 | INR | 570.05 | 570.15 | 559.85 | 563.8 | 563.8 | -6.6 (-1.16%) | 192,658 |
| 23 Oct 2012 | INR | 570 | 573.3 | 567.1 | 570.4 | 570.4 | +1.25 (+0.22%) | 133,058 |
| 22 Oct 2012 | INR | 566 | 572 | 565.3 | 569.15 | 569.15 | +2.6 (+0.46%) | 72,777 |
| 19 Oct 2012 | INR | 575 | 575 | 564.55 | 566.55 | 566.55 | -9.1 (-1.58%) | 105,543 |
| 18 Oct 2012 | INR | 573.5 | 579.5 | 571.55 | 575.65 | 575.65 | +2.65 (+0.46%) | 77,712 |
| 17 Oct 2012 | INR | 575.5 | 576 | 569.5 | 573 | 573 | -1.25 (-0.22%) | 38,397 |
| 16 Oct 2012 | INR | 578 | 579.6 | 568.7 | 574.25 | 574.25 | -3.65 (-0.63%) | 108,057 |
| 15 Oct 2012 | INR | 575 | 578.9 | 568.85 | 577.9 | 577.9 | +4.15 (+0.72%) | 57,608 |
| 12 Oct 2012 | INR | 572 | 575.5 | 571 | 573.75 | 573.75 | +3.45 (+0.60%) | 105,422 |
| 11 Oct 2012 | INR | 563.55 | 571.5 | 558.1 | 570.3 | 570.3 | +6 (+1.06%) | 247,239 |
| 10 Oct 2012 | INR | 568 | 568.1 | 562.5 | 564.3 | 564.3 | -3.8 (-0.67%) | 55,949 |
| 9 Oct 2012 | INR | 562 | 570 | 561.55 | 568.1 | 568.1 | +8.2 (+1.46%) | 80,223 |
| 8 Oct 2012 | INR | 564.4 | 565 | 557.4 | 559.9 | 559.9 | -4.6 (-0.81%) | 82,392 |
| 5 Oct 2012 | INR | 556.3 | 568 | 553 | 564.5 | 564.5 | +8.9 (+1.60%) | 199,223 |
| 4 Oct 2012 | INR | 557.05 | 562 | 554.1 | 555.6 | 555.6 | +0.1 (+0.02%) | 149,887 |
| 3 Oct 2012 | INR | 544 | 557.6 | 542.65 | 555.5 | 555.5 | +12.85 (+2.37%) | 179,543 |
| 1 Oct 2012 | INR | 545 | 546 | 542.1 | 542.65 | 542.65 | -1.9 (-0.35%) | 46,376 |
| 28 Sep 2012 | INR | 537.5 | 548.05 | 536.2 | 544.55 | 544.55 | +8.4 (+1.57%) | 200,143 |
| 27 Sep 2012 | INR | 529.5 | 538.5 | 527.9 | 536.15 | 536.15 | +8.4 (+1.59%) | 106,961 |
