| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Nov 2012 | INR | 425.6 | 444 | 425.6 | 440.05 | 88.01 | +3.4 (+0.78%) | 2,127 |
| 9 Nov 2012 | INR | 440 | 441 | 435.1 | 436.65 | 87.33 | -0.25 (-0.06%) | 4,738 |
| 8 Nov 2012 | INR | 432 | 439 | 426.15 | 436.9 | 87.38 | +6.25 (+1.45%) | 1,490 |
| 7 Nov 2012 | INR | 442 | 450.1 | 416.05 | 430.65 | 86.13 | -18.65 (-4.15%) | 22,913 |
| 6 Nov 2012 | INR | 466.4 | 472.9 | 443 | 449.3 | 89.86 | -16.85 (-3.61%) | 6,333 |
| 5 Nov 2012 | INR | 457.9 | 475 | 457.9 | 466.15 | 93.23 | +10.1 (+2.21%) | 5,183 |
| 2 Nov 2012 | INR | 452 | 460 | 450.5 | 456.05 | 91.21 | +5 (+1.11%) | 1,162 |
| 1 Nov 2012 | INR | 450.1 | 454.05 | 447.1 | 451.05 | 90.21 | -2.5 (-0.55%) | 1,292 |
| 31 Oct 2012 | INR | 453 | 456.75 | 453 | 453.55 | 90.71 | -0.95 (-0.21%) | 760 |
| 30 Oct 2012 | INR | 455 | 457.9 | 445.1 | 454.5 | 90.9 | +2.85 (+0.63%) | 3,285 |
| 29 Oct 2012 | INR | 452.6 | 456 | 445.05 | 451.65 | 90.33 | -2.7 (-0.59%) | 2,185 |
| 26 Oct 2012 | INR | 448 | 457.65 | 445 | 454.35 | 90.87 | +11 (+2.48%) | 3,570 |
| 25 Oct 2012 | INR | 431.6 | 450 | 431.6 | 443.35 | 88.67 | +7.1 (+1.63%) | 927 |
| 23 Oct 2012 | INR | 438 | 453.6 | 433.9 | 436.25 | 87.25 | +0.6 (+0.14%) | 2,796 |
| 22 Oct 2012 | INR | 450.05 | 450.1 | 433.5 | 435.65 | 87.13 | -13.4 (-2.98%) | 11,794 |
| 19 Oct 2012 | INR | 465.1 | 472 | 445.2 | 449.05 | 89.81 | -15.75 (-3.39%) | 2,931 |
| 18 Oct 2012 | INR | 469.15 | 479.9 | 464.5 | 464.8 | 92.96 | -2.45 (-0.52%) | 23,777 |
| 17 Oct 2012 | INR | 464.5 | 469 | 453.05 | 467.25 | 93.45 | +1.9 (+0.41%) | 9,180 |
| 16 Oct 2012 | INR | 451.95 | 472.45 | 438.5 | 465.35 | 93.07 | +15.05 (+3.34%) | 45,040 |
| 15 Oct 2012 | INR | 432 | 467.3 | 432 | 450.3 | 90.06 | +26.85 (+6.34%) | 47,952 |
| 12 Oct 2012 | INR | 433.2 | 434 | 422.65 | 423.45 | 84.69 | -7.8 (-1.81%) | 1,013 |
| 11 Oct 2012 | INR | 434.45 | 435.35 | 426 | 431.25 | 86.25 | +4.65 (+1.09%) | 1,843 |
| 10 Oct 2012 | INR | 425 | 437.8 | 421.7 | 426.6 | 85.32 | +0.7 (+0.16%) | 4,740 |
| 9 Oct 2012 | INR | 427 | 436.95 | 425 | 425.9 | 85.18 | +0.45 (+0.11%) | 3,819 |
| 8 Oct 2012 | INR | 438.8 | 438.8 | 424 | 425.45 | 85.09 | -0.15 (-0.04%) | 3,636 |
| 5 Oct 2012 | INR | 427 | 431.9 | 421.25 | 425.6 | 85.12 | -0.3 (-0.07%) | 3,466 |
| 4 Oct 2012 | INR | 435 | 439 | 421.25 | 425.9 | 85.18 | -8.95 (-2.06%) | 5,436 |
| 3 Oct 2012 | INR | 432.2 | 442.8 | 428.1 | 434.85 | 86.97 | +0.55 (+0.13%) | 5,429 |
| 1 Oct 2012 | INR | 433 | 439.95 | 425 | 434.3 | 86.86 | -0.95 (-0.22%) | 4,379 |
| 28 Sep 2012 | INR | 434 | 441.95 | 425 | 435.25 | 87.05 | +10 (+2.35%) | 9,813 |
