| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 728 | 738.7 | 719.1 | 722.6 | 722.6 | -5.05 (-0.69%) | 37,113 |
| 8 Nov 2012 | INR | 738.85 | 741.35 | 725.5 | 727.65 | 727.65 | -6 (-0.82%) | 40,999 |
| 7 Nov 2012 | INR | 738 | 744.7 | 732 | 733.65 | 733.65 | -2.6 (-0.35%) | 28,701 |
| 6 Nov 2012 | INR | 745 | 748.7 | 734.05 | 736.25 | 736.25 | -5.6 (-0.75%) | 41,180 |
| 5 Nov 2012 | INR | 767 | 767 | 738 | 741.85 | 741.85 | -21.9 (-2.87%) | 124,273 |
| 2 Nov 2012 | INR | 719.4 | 776.75 | 716 | 763.75 | 763.75 | +48.25 (+6.74%) | 424,100 |
| 1 Nov 2012 | INR | 718 | 722.65 | 712 | 715.5 | 715.5 | +2.8 (+0.39%) | 30,278 |
| 31 Oct 2012 | INR | 710.9 | 721.5 | 709 | 712.7 | 712.7 | +4.95 (+0.70%) | 28,471 |
| 30 Oct 2012 | INR | 723.9 | 728.35 | 705.5 | 707.75 | 707.75 | -13 (-1.80%) | 19,902 |
| 29 Oct 2012 | INR | 718 | 740 | 712.3 | 720.75 | 720.75 | +6 (+0.84%) | 61,768 |
| 26 Oct 2012 | INR | 726.05 | 726.05 | 711.55 | 714.75 | 714.75 | -9.5 (-1.31%) | 21,363 |
| 25 Oct 2012 | INR | 739.9 | 740 | 722.3 | 724.25 | 724.25 | -11.25 (-1.53%) | 19,501 |
| 23 Oct 2012 | INR | 727.9 | 754 | 724.9 | 735.5 | 735.5 | +13.4 (+1.86%) | 95,200 |
| 22 Oct 2012 | INR | 727.4 | 727.4 | 717.7 | 722.1 | 722.1 | -3.5 (-0.48%) | 18,628 |
| 19 Oct 2012 | INR | 739.8 | 741.2 | 721.1 | 725.6 | 725.6 | -8.7 (-1.18%) | 34,329 |
| 18 Oct 2012 | INR | 738 | 742 | 732 | 734.3 | 734.3 | +3.1 (+0.42%) | 26,960 |
| 17 Oct 2012 | INR | 732 | 738 | 727.1 | 731.2 | 731.2 | +2.8 (+0.38%) | 31,122 |
| 16 Oct 2012 | INR | 734.5 | 747 | 726 | 728.4 | 728.4 | -3.45 (-0.47%) | 46,380 |
| 15 Oct 2012 | INR | 742 | 742 | 728.05 | 731.85 | 731.85 | -5.3 (-0.72%) | 21,067 |
| 12 Oct 2012 | INR | 754.4 | 756.9 | 734.5 | 737.15 | 737.15 | -13.95 (-1.86%) | 31,133 |
| 11 Oct 2012 | INR | 755 | 755 | 745.25 | 751.1 | 751.1 | +0.2 (+0.03%) | 27,402 |
| 10 Oct 2012 | INR | 759.9 | 765 | 748.55 | 750.9 | 750.9 | -10.75 (-1.41%) | 33,499 |
| 9 Oct 2012 | INR | 755 | 771.35 | 747.5 | 761.65 | 761.65 | +11.85 (+1.58%) | 85,996 |
| 8 Oct 2012 | INR | 758.7 | 765.95 | 747 | 749.8 | 749.8 | -3.9 (-0.52%) | 37,465 |
| 5 Oct 2012 | INR | 765 | 770 | 751.1 | 753.7 | 753.7 | -8.35 (-1.10%) | 32,122 |
| 4 Oct 2012 | INR | 761.9 | 773.1 | 759.1 | 762.05 | 762.05 | +5.8 (+0.77%) | 60,271 |
| 3 Oct 2012 | INR | 765 | 772.2 | 731.75 | 756.25 | 756.25 | -4.8 (-0.63%) | 38,519 |
| 1 Oct 2012 | INR | 765 | 768.3 | 758.3 | 761.05 | 761.05 | +0.4 (+0.05%) | 25,220 |
| 28 Sep 2012 | INR | 770 | 776 | 758 | 760.65 | 760.65 | -4.1 (-0.54%) | 35,500 |
| 27 Sep 2012 | INR | 768.7 | 780.5 | 762.25 | 764.75 | 764.75 | +1.1 (+0.14%) | 67,031 |
