| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 399.1 | 399.55 | 395 | 396.35 | 396.35 | -1.75 (-0.44%) | 2,084 |
| 8 Nov 2012 | INR | 395 | 400 | 391 | 398.1 | 398.1 | +2.1 (+0.53%) | 7,079 |
| 7 Nov 2012 | INR | 392.25 | 399.9 | 391.2 | 396 | 396 | +4.05 (+1.03%) | 2,060 |
| 6 Nov 2012 | INR | 393.5 | 396 | 389.35 | 391.95 | 391.95 | -1.3 (-0.33%) | 2,475 |
| 5 Nov 2012 | INR | 387.55 | 398.95 | 387.55 | 393.25 | 393.25 | +5.6 (+1.44%) | 5,142 |
| 2 Nov 2012 | INR | 388.1 | 391 | 384 | 387.65 | 387.65 | +0.05 (+0.01%) | 3,152 |
| 1 Nov 2012 | INR | 383.75 | 390 | 383.75 | 387.6 | 387.6 | +1.1 (+0.28%) | 2,458 |
| 31 Oct 2012 | INR | 384.95 | 388.35 | 382.4 | 386.5 | 386.5 | +3.3 (+0.86%) | 2,682 |
| 30 Oct 2012 | INR | 381.5 | 385.9 | 376.3 | 383.2 | 383.2 | +0.55 (+0.14%) | 9,409 |
| 29 Oct 2012 | INR | 385.45 | 387.8 | 378.4 | 382.65 | 382.65 | -2.1 (-0.55%) | 5,502 |
| 26 Oct 2012 | INR | 400 | 400 | 384 | 384.75 | 384.75 | -11.25 (-2.84%) | 7,898 |
| 25 Oct 2012 | INR | 403 | 409.75 | 393 | 396 | 396 | -7.95 (-1.97%) | 9,046 |
| 23 Oct 2012 | INR | 403.2 | 408.35 | 402 | 403.95 | 403.95 | +0.75 (+0.19%) | 5,811 |
| 22 Oct 2012 | INR | 404.5 | 407 | 397.3 | 403.2 | 403.2 | +2.6 (+0.65%) | 5,849 |
| 19 Oct 2012 | INR | 397 | 402.5 | 396 | 400.6 | 400.6 | +3.5 (+0.88%) | 8,646 |
| 18 Oct 2012 | INR | 400.7 | 400.95 | 395 | 397.1 | 397.1 | -7.25 (-1.79%) | 10,109 |
| 17 Oct 2012 | INR | 405.4 | 411 | 400.25 | 404.35 | 404.35 | +3.4 (+0.85%) | 12,033 |
| 16 Oct 2012 | INR | 395 | 404 | 393.55 | 400.95 | 400.95 | +5.05 (+1.28%) | 124,185 |
| 15 Oct 2012 | INR | 407 | 408.8 | 392.7 | 395.9 | 395.9 | -8.65 (-2.14%) | 5,763 |
| 12 Oct 2012 | INR | 407 | 413.7 | 403 | 404.55 | 404.55 | -3.35 (-0.82%) | 7,136 |
| 11 Oct 2012 | INR | 411 | 413 | 406.3 | 407.9 | 407.9 | -1.15 (-0.28%) | 9,457 |
| 10 Oct 2012 | INR | 412 | 417.7 | 406 | 409.05 | 409.05 | -2.95 (-0.72%) | 13,916 |
| 9 Oct 2012 | INR | 407.35 | 415.3 | 404.6 | 412 | 412 | +8.4 (+2.08%) | 37,740 |
| 8 Oct 2012 | INR | 402 | 408.95 | 402 | 403.6 | 403.6 | +2.85 (+0.71%) | 7,987 |
| 5 Oct 2012 | INR | 405.65 | 406.2 | 399.25 | 400.75 | 400.75 | -3.55 (-0.88%) | 28,399 |
| 4 Oct 2012 | INR | 420.2 | 420.2 | 401.5 | 404.3 | 404.3 | -16.6 (-3.94%) | 60,959 |
| 3 Oct 2012 | INR | 418 | 423.4 | 416.1 | 420.9 | 420.9 | +5.95 (+1.43%) | 66,640 |
| 1 Oct 2012 | INR | 402 | 418.9 | 400.15 | 414.95 | 414.95 | +12.7 (+3.16%) | 31,826 |
| 28 Sep 2012 | INR | 376.8 | 405 | 376.8 | 402.25 | 402.25 | +9.2 (+2.34%) | 22,488 |
| 27 Sep 2012 | INR | 394.1 | 397.85 | 389.15 | 393.05 | 393.05 | -1.1 (-0.28%) | 7,665 |
