| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2012 | INR | 196 | 203 | 192.7 | 201.9 | 201.9 | +6.4 (+3.27%) | 52,836 |
| 6 Nov 2012 | INR | 192 | 196 | 191.9 | 195.5 | 195.5 | +4.35 (+2.28%) | 19,264 |
| 5 Nov 2012 | INR | 192.7 | 193.35 | 190.3 | 191.15 | 191.15 | +0.1 (+0.05%) | 21,805 |
| 2 Nov 2012 | INR | 190.9 | 192.8 | 190.2 | 191.05 | 191.05 | +2.05 (+1.08%) | 22,733 |
| 1 Nov 2012 | INR | 194.25 | 194.25 | 187.9 | 189 | 189 | -3.25 (-1.69%) | 13,862 |
| 31 Oct 2012 | INR | 184.05 | 193.8 | 182.75 | 192.25 | 192.25 | +8.95 (+4.88%) | 30,749 |
| 30 Oct 2012 | INR | 183 | 185.7 | 179.25 | 183.3 | 183.3 | +0.35 (+0.19%) | 26,518 |
| 29 Oct 2012 | INR | 182.1 | 183.85 | 182.1 | 182.95 | 182.95 | -0.05 (-0.03%) | 9,088 |
| 26 Oct 2012 | INR | 183.25 | 184.5 | 182.5 | 183 | 183 | -0.9 (-0.49%) | 32,129 |
| 25 Oct 2012 | INR | 186.95 | 187 | 183.5 | 183.9 | 183.9 | -2.1 (-1.13%) | 19,624 |
| 23 Oct 2012 | INR | 187 | 190 | 184.55 | 186 | 186 | -0.55 (-0.29%) | 27,023 |
| 22 Oct 2012 | INR | 187.55 | 189.6 | 186 | 186.55 | 186.55 | -0.2 (-0.11%) | 36,350 |
| 19 Oct 2012 | INR | 189.5 | 190.15 | 185.95 | 186.75 | 186.75 | -1.7 (-0.90%) | 42,098 |
| 18 Oct 2012 | INR | 182.95 | 189.75 | 182.5 | 188.45 | 188.45 | +7 (+3.86%) | 170,502 |
| 17 Oct 2012 | INR | 181 | 185.9 | 180 | 181.45 | 181.45 | +1.65 (+0.92%) | 66,796 |
| 16 Oct 2012 | INR | 185 | 186.5 | 178.7 | 179.8 | 179.8 | -4.1 (-2.23%) | 98,122 |
| 15 Oct 2012 | INR | 188.4 | 190.95 | 180.95 | 183.9 | 183.9 | -4 (-2.13%) | 84,650 |
| 12 Oct 2012 | INR | 198 | 200.2 | 186 | 187.9 | 187.9 | -8.9 (-4.52%) | 111,817 |
| 11 Oct 2012 | INR | 202 | 202.6 | 194.25 | 196.8 | 196.8 | -2.65 (-1.33%) | 56,676 |
| 10 Oct 2012 | INR | 206 | 206 | 198.75 | 199.45 | 199.45 | -6.95 (-3.37%) | 52,592 |
| 9 Oct 2012 | INR | 209 | 209.05 | 204 | 206.4 | 206.4 | -0.5 (-0.24%) | 56,009 |
| 8 Oct 2012 | INR | 215.9 | 223.3 | 206 | 206.9 | 206.9 | -5.45 (-2.57%) | 68,283 |
| 5 Oct 2012 | INR | 217.9 | 220.6 | 210 | 212.35 | 212.35 | -5.55 (-2.55%) | 42,417 |
| 4 Oct 2012 | INR | 220 | 223.95 | 216.3 | 217.9 | 217.9 | +0.2 (+0.09%) | 49,166 |
| 3 Oct 2012 | INR | 220.25 | 222.6 | 216 | 217.7 | 217.7 | -0.35 (-0.16%) | 24,640 |
| 1 Oct 2012 | INR | 209 | 219.55 | 208 | 218.05 | 218.05 | +11.3 (+5.47%) | 38,149 |
| 28 Sep 2012 | INR | 201 | 210 | 201 | 206.75 | 206.75 | +6.95 (+3.48%) | 36,131 |
| 27 Sep 2012 | INR | 194.8 | 201.95 | 194.25 | 199.8 | 199.8 | +4.65 (+2.38%) | 32,041 |
| 26 Sep 2012 | INR | 196 | 199.9 | 192.65 | 195.15 | 195.15 | -2.2 (-1.11%) | 14,911 |
| 25 Sep 2012 | INR | 197 | 199.75 | 191.25 | 197.35 | 197.35 | +3.5 (+1.81%) | 27,757 |
