| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 310 | 318 | 297 | 299.65 | 299.65 | -9.15 (-2.96%) | 32,133 |
| 8 Nov 2012 | INR | 314 | 322 | 307 | 308.8 | 308.8 | -8.2 (-2.59%) | 38,880 |
| 7 Nov 2012 | INR | 346.5 | 349.4 | 314.25 | 317 | 317 | -26 (-7.58%) | 51,231 |
| 6 Nov 2012 | INR | 318 | 348.9 | 317 | 343 | 343 | +28.25 (+8.98%) | 90,684 |
| 5 Nov 2012 | INR | 308 | 323 | 306.1 | 314.75 | 314.75 | +8.75 (+2.86%) | 41,983 |
| 2 Nov 2012 | INR | 316 | 321.05 | 303.7 | 306 | 306 | -9.5 (-3.01%) | 13,445 |
| 1 Nov 2012 | INR | 325 | 325 | 312.5 | 315.5 | 315.5 | -8.25 (-2.55%) | 17,468 |
| 31 Oct 2012 | INR | 332 | 335.9 | 322.1 | 323.75 | 323.75 | -8.05 (-2.43%) | 6,288 |
| 30 Oct 2012 | INR | 340 | 347 | 330 | 331.8 | 331.8 | -6.8 (-2.01%) | 4,507 |
| 29 Oct 2012 | INR | 330 | 348.7 | 329.5 | 338.6 | 338.6 | +9.65 (+2.93%) | 15,226 |
| 26 Oct 2012 | INR | 336 | 336 | 327 | 328.95 | 328.95 | -8.2 (-2.43%) | 9,220 |
| 25 Oct 2012 | INR | 345.45 | 347.9 | 335 | 337.15 | 337.15 | -8.3 (-2.40%) | 5,379 |
| 23 Oct 2012 | INR | 350.5 | 358 | 342.5 | 345.45 | 345.45 | -5.15 (-1.47%) | 12,045 |
| 22 Oct 2012 | INR | 356 | 367 | 339 | 350.6 | 350.6 | -7.75 (-2.16%) | 30,218 |
| 19 Oct 2012 | INR | 378 | 378 | 353 | 358.35 | 358.35 | -21.9 (-5.76%) | 26,213 |
| 18 Oct 2012 | INR | 400 | 406 | 378.55 | 380.25 | 380.25 | -17.7 (-4.45%) | 29,118 |
| 17 Oct 2012 | INR | 400 | 405.95 | 392.2 | 397.95 | 397.95 | -0.85 (-0.21%) | 6,642 |
| 16 Oct 2012 | INR | 401.25 | 410.7 | 383 | 398.8 | 398.8 | -4.3 (-1.07%) | 39,250 |
| 15 Oct 2012 | INR | 410 | 413.5 | 398 | 403.1 | 403.1 | -6.85 (-1.67%) | 9,444 |
| 12 Oct 2012 | INR | 416 | 429 | 408 | 409.95 | 409.95 | -4.6 (-1.11%) | 17,968 |
| 11 Oct 2012 | INR | 418 | 423 | 412 | 414.55 | 414.55 | +1.95 (+0.47%) | 10,995 |
| 10 Oct 2012 | INR | 424 | 429.4 | 410 | 412.6 | 412.6 | -10.9 (-2.57%) | 12,951 |
| 9 Oct 2012 | INR | 438 | 460 | 421.05 | 423.5 | 423.5 | -16.2 (-3.68%) | 17,559 |
| 8 Oct 2012 | INR | 451.5 | 473.45 | 436.15 | 439.7 | 439.7 | -6.2 (-1.39%) | 51,063 |
| 5 Oct 2012 | INR | 420 | 464.4 | 405.25 | 445.9 | 445.9 | +24.8 (+5.89%) | 74,109 |
| 4 Oct 2012 | INR | 418 | 425.65 | 411.7 | 421.1 | 421.1 | +3.55 (+0.85%) | 6,056 |
| 3 Oct 2012 | INR | 414 | 430 | 414 | 417.55 | 417.55 | +4.75 (+1.15%) | 16,958 |
| 1 Oct 2012 | INR | 406 | 416 | 405.9 | 412.8 | 412.8 | +7.15 (+1.76%) | 10,260 |
| 28 Sep 2012 | INR | 406 | 415.7 | 402.5 | 405.65 | 405.65 | +2.3 (+0.57%) | 16,645 |
| 27 Sep 2012 | INR | 404 | 413 | 401.55 | 403.35 | 403.35 | +1.45 (+0.36%) | 5,187 |
