| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 211.15 | 216.85 | 209.45 | 210.8 | 210.8 | +1 (+0.48%) | 37,976 |
| 8 Nov 2012 | INR | 205 | 214.75 | 202.65 | 209.8 | 209.8 | -5.7 (-2.65%) | 29,337 |
| 7 Nov 2012 | INR | 219.1 | 222.95 | 213.7 | 215.5 | 215.5 | -2.95 (-1.35%) | 47,575 |
| 6 Nov 2012 | INR | 232.4 | 234.3 | 216.25 | 218.45 | 218.45 | -8.95 (-3.94%) | 137,679 |
| 5 Nov 2012 | INR | 224.55 | 232 | 224.5 | 227.4 | 227.4 | +3.15 (+1.40%) | 35,869 |
| 2 Nov 2012 | INR | 226.5 | 231.5 | 222.55 | 224.25 | 224.25 | -2.25 (-0.99%) | 28,283 |
| 1 Nov 2012 | INR | 222 | 228.75 | 221.05 | 226.5 | 226.5 | +3.65 (+1.64%) | 18,336 |
| 31 Oct 2012 | INR | 218.5 | 226.35 | 217.5 | 222.85 | 222.85 | +3.45 (+1.57%) | 17,288 |
| 30 Oct 2012 | INR | 221 | 222 | 216.1 | 219.4 | 219.4 | +1.75 (+0.80%) | 11,165 |
| 29 Oct 2012 | INR | 225.35 | 225.35 | 216.25 | 217.65 | 217.65 | -8.45 (-3.74%) | 25,864 |
| 26 Oct 2012 | INR | 230 | 232 | 225 | 226.1 | 226.1 | -4.7 (-2.04%) | 15,174 |
| 25 Oct 2012 | INR | 235 | 235 | 229 | 230.8 | 230.8 | -1.7 (-0.73%) | 16,887 |
| 23 Oct 2012 | INR | 235 | 236.3 | 231 | 232.5 | 232.5 | -1.5 (-0.64%) | 33,892 |
| 22 Oct 2012 | INR | 230.65 | 235.4 | 227 | 234 | 234 | +5.8 (+2.54%) | 49,353 |
| 19 Oct 2012 | INR | 231.8 | 238.05 | 226 | 228.2 | 228.2 | -3.65 (-1.57%) | 82,677 |
| 18 Oct 2012 | INR | 232.15 | 236.75 | 225.8 | 231.85 | 231.85 | +1.4 (+0.61%) | 78,164 |
| 17 Oct 2012 | INR | 243 | 243 | 225.85 | 230.45 | 230.45 | -7.45 (-3.13%) | 144,933 |
| 16 Oct 2012 | INR | 216.9 | 242.8 | 214.55 | 237.9 | 237.9 | +22.65 (+10.52%) | 456,764 |
| 15 Oct 2012 | INR | 215.8 | 219.05 | 212.7 | 215.25 | 215.25 | +0.15 (+0.07%) | 27,401 |
| 12 Oct 2012 | INR | 203.35 | 221.7 | 203.2 | 215.1 | 215.1 | +10.9 (+5.34%) | 94,639 |
| 11 Oct 2012 | INR | 203.15 | 207.5 | 195 | 204.2 | 204.2 | +2.5 (+1.24%) | 18,686 |
| 10 Oct 2012 | INR | 210 | 210 | 201 | 201.7 | 201.7 | -4.85 (-2.35%) | 23,218 |
| 9 Oct 2012 | INR | 208 | 210.95 | 205.35 | 206.55 | 206.55 | +1 (+0.49%) | 20,603 |
| 8 Oct 2012 | INR | 212.6 | 215 | 204 | 205.55 | 205.55 | -6.95 (-3.27%) | 21,900 |
| 5 Oct 2012 | INR | 219 | 219 | 211 | 212.5 | 212.5 | -5.65 (-2.59%) | 69,648 |
| 4 Oct 2012 | INR | 223 | 224 | 217.1 | 218.15 | 218.15 | -4.15 (-1.87%) | 29,818 |
| 3 Oct 2012 | INR | 214 | 223.5 | 213.1 | 222.3 | 222.3 | +8.25 (+3.85%) | 47,078 |
| 1 Oct 2012 | INR | 213 | 217.4 | 209.35 | 214.05 | 214.05 | +2.55 (+1.21%) | 17,868 |
| 28 Sep 2012 | INR | 219.1 | 223.9 | 210.1 | 211.5 | 211.5 | -5 (-2.31%) | 43,251 |
| 27 Sep 2012 | INR | 218.4 | 220.5 | 215.35 | 216.5 | 216.5 | -1.8 (-0.82%) | 18,840 |
