| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 227.55 | 229.6 | 224.1 | 225.05 | 225.05 | -2.1 (-0.92%) | 164,735 |
| 8 Nov 2012 | INR | 227 | 229.7 | 222.6 | 227.15 | 227.15 | -1.55 (-0.68%) | 248,874 |
| 7 Nov 2012 | INR | 228.8 | 233.3 | 227 | 228.7 | 228.7 | +1 (+0.44%) | 389,095 |
| 6 Nov 2012 | INR | 224.7 | 229.7 | 224.5 | 227.7 | 227.7 | +3.7 (+1.65%) | 303,662 |
| 5 Nov 2012 | INR | 225.6 | 228.4 | 221.3 | 224 | 224 | -1.15 (-0.51%) | 262,196 |
| 2 Nov 2012 | INR | 229 | 231.1 | 224.15 | 225.15 | 225.15 | -0.5 (-0.22%) | 425,648 |
| 1 Nov 2012 | INR | 215.4 | 226.4 | 215.4 | 225.65 | 225.65 | +10.2 (+4.73%) | 522,911 |
| 31 Oct 2012 | INR | 215.5 | 218.3 | 214.1 | 215.45 | 215.45 | +0.95 (+0.44%) | 152,569 |
| 30 Oct 2012 | INR | 215.5 | 219.8 | 212.4 | 214.5 | 214.5 | -1.25 (-0.58%) | 216,508 |
| 29 Oct 2012 | INR | 218 | 219.9 | 213.95 | 215.75 | 215.75 | -0.9 (-0.42%) | 281,691 |
| 26 Oct 2012 | INR | 222.3 | 223.7 | 215.8 | 216.65 | 216.65 | -5.25 (-2.37%) | 324,851 |
| 25 Oct 2012 | INR | 223.25 | 225.55 | 218.05 | 221.9 | 221.9 | -1.5 (-0.67%) | 8,756,002 |
| 23 Oct 2012 | INR | 224.1 | 226.7 | 222.15 | 223.4 | 223.4 | +0.15 (+0.07%) | 5,535,444 |
| 22 Oct 2012 | INR | 215 | 224.15 | 212.2 | 223.25 | 223.25 | +7.2 (+3.33%) | 509,666 |
| 19 Oct 2012 | INR | 220 | 221.05 | 213.75 | 216.05 | 216.05 | -4.7 (-2.13%) | 354,293 |
| 18 Oct 2012 | INR | 215.6 | 221.9 | 212.65 | 220.75 | 220.75 | +7.05 (+3.30%) | 463,214 |
| 17 Oct 2012 | INR | 215.5 | 218.05 | 210 | 213.7 | 213.7 | -0.6 (-0.28%) | 431,925 |
| 16 Oct 2012 | INR | 222.35 | 226.7 | 213.3 | 214.3 | 214.3 | -6.7 (-3.03%) | 715,681 |
| 15 Oct 2012 | INR | 222.95 | 224.85 | 218 | 221 | 221 | -1.65 (-0.74%) | 415,106 |
| 12 Oct 2012 | INR | 226.5 | 231.4 | 221.25 | 222.65 | 222.65 | -2.85 (-1.26%) | 837,620 |
| 11 Oct 2012 | INR | 212.45 | 227.45 | 208.55 | 225.5 | 225.5 | +13.9 (+6.57%) | 969,876 |
| 10 Oct 2012 | INR | 218.1 | 219 | 210.45 | 211.6 | 211.6 | -9.45 (-4.28%) | 553,559 |
| 9 Oct 2012 | INR | 228.9 | 232.25 | 219 | 221.05 | 221.05 | -5.9 (-2.60%) | 622,756 |
| 8 Oct 2012 | INR | 234.9 | 238.7 | 225.65 | 226.95 | 226.95 | -7.9 (-3.36%) | 706,806 |
| 5 Oct 2012 | INR | 226.8 | 236.9 | 220.2 | 234.85 | 234.85 | +10.4 (+4.63%) | 1,936,108 |
| 4 Oct 2012 | INR | 209.7 | 227 | 209.7 | 224.45 | 224.45 | +15.75 (+7.55%) | 1,398,451 |
| 3 Oct 2012 | INR | 197.5 | 212.45 | 197.5 | 208.7 | 208.7 | +10.45 (+5.27%) | 1,283,855 |
| 1 Oct 2012 | INR | 201 | 202.4 | 195.2 | 198.25 | 198.25 | -2.75 (-1.37%) | 260,649 |
| 28 Sep 2012 | INR | 198 | 203.9 | 198 | 201 | 201 | +4.4 (+2.24%) | 373,670 |
| 27 Sep 2012 | INR | 199.25 | 200.9 | 195.6 | 196.6 | 196.6 | -1.85 (-0.93%) | 216,877 |
