| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 279.85 | 284 | 266.7 | 269.6 | 269.6 | -5.6 (-2.03%) | 24,215 |
| 8 Nov 2012 | INR | 270 | 280.1 | 270 | 275.2 | 275.2 | -3 (-1.08%) | 39,071 |
| 7 Nov 2012 | INR | 268.7 | 279.75 | 262.5 | 278.2 | 278.2 | +23.85 (+9.38%) | 158,871 |
| 6 Nov 2012 | INR | 254.35 | 254.35 | 254.35 | 254.35 | 254.35 | +12.1 (+4.99%) | 4,349 |
| 5 Nov 2012 | INR | 236.1 | 244.7 | 222 | 242.25 | 242.25 | +9.2 (+3.95%) | 46,063 |
| 2 Nov 2012 | INR | 239.8 | 240.6 | 232 | 233.05 | 233.05 | +3.9 (+1.70%) | 41,696 |
| 1 Nov 2012 | INR | 224.3 | 229.15 | 215 | 229.15 | 229.15 | +10.9 (+4.99%) | 60,057 |
| 31 Oct 2012 | INR | 207.9 | 218.25 | 207 | 218.25 | 218.25 | +10.35 (+4.98%) | 17,059 |
| 30 Oct 2012 | INR | 213.2 | 215 | 207.5 | 207.9 | 207.9 | -5.4 (-2.53%) | 13,816 |
| 29 Oct 2012 | INR | 215.15 | 218.95 | 213 | 213.3 | 213.3 | -1.85 (-0.86%) | 8,403 |
| 26 Oct 2012 | INR | 219 | 224.75 | 215 | 215.15 | 215.15 | +1.1 (+0.51%) | 25,841 |
| 25 Oct 2012 | INR | 214.5 | 217.7 | 211.35 | 214.05 | 214.05 | -3.05 (-1.40%) | 17,085 |
| 23 Oct 2012 | INR | 221.9 | 221.9 | 217 | 217.1 | 217.1 | -2.2 (-1.00%) | 15,438 |
| 22 Oct 2012 | INR | 218.45 | 221.45 | 211.55 | 219.3 | 219.3 | +0.8 (+0.37%) | 18,827 |
| 19 Oct 2012 | INR | 226.5 | 226.5 | 217 | 218.5 | 218.5 | +2.75 (+1.27%) | 54,309 |
| 18 Oct 2012 | INR | 211.7 | 215.75 | 208 | 215.75 | 215.75 | +10.25 (+4.99%) | 33,213 |
| 17 Oct 2012 | INR | 198 | 205.5 | 196.75 | 205.5 | 205.5 | +9.75 (+4.98%) | 16,023 |
| 16 Oct 2012 | INR | 202 | 205 | 195 | 195.75 | 195.75 | -6.3 (-3.12%) | 18,162 |
| 15 Oct 2012 | INR | 205.1 | 210 | 201 | 202.05 | 202.05 | -5.95 (-2.86%) | 12,573 |
| 12 Oct 2012 | INR | 212 | 212 | 207 | 208 | 208 | -0.55 (-0.26%) | 11,454 |
| 11 Oct 2012 | INR | 211 | 215 | 207.3 | 208.55 | 208.55 | -0.85 (-0.41%) | 12,166 |
| 10 Oct 2012 | INR | 216.9 | 216.9 | 208.5 | 209.4 | 209.4 | -1.75 (-0.83%) | 7,129 |
| 9 Oct 2012 | INR | 211.85 | 216.95 | 209.5 | 211.15 | 211.15 | -0.7 (-0.33%) | 26,329 |
| 8 Oct 2012 | INR | 212.6 | 217.8 | 211.05 | 211.85 | 211.85 | -0.65 (-0.31%) | 15,120 |
| 5 Oct 2012 | INR | 224 | 224 | 210 | 212.5 | 212.5 | -7.3 (-3.32%) | 40,676 |
| 4 Oct 2012 | INR | 212.45 | 219.8 | 212.45 | 219.8 | 219.8 | +10.45 (+4.99%) | 56,282 |
| 3 Oct 2012 | INR | 200 | 211 | 200 | 209.35 | 209.35 | +6.3 (+3.10%) | 19,212 |
| 1 Oct 2012 | INR | 196.1 | 207 | 196.1 | 203.05 | 203.05 | +1.55 (+0.77%) | 10,132 |
| 28 Sep 2012 | INR | 205 | 210 | 198.8 | 201.5 | 201.5 | -5.95 (-2.87%) | 12,453 |
| 27 Sep 2012 | INR | 215.65 | 215.9 | 205.65 | 207.45 | 207.45 | +1.8 (+0.88%) | 44,815 |
