| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2012 | INR | 207 | 216 | 206.55 | 211.3 | 192.0909 | -3.6 (-1.68%) | 73,221 |
| 6 Nov 2012 | INR | 207 | 218.85 | 207 | 214.9 | 195.3636 | -0.9 (-0.42%) | 21,024 |
| 5 Nov 2012 | INR | 204.15 | 221.95 | 204.15 | 215.8 | 196.1818 | +1.55 (+0.72%) | 11,426 |
| 2 Nov 2012 | INR | 202 | 222.75 | 202 | 214.25 | 194.7727 | +1.65 (+0.78%) | 58,720 |
| 1 Nov 2012 | INR | 217.5 | 217.5 | 200 | 212.6 | 193.2727 | +4.1 (+1.97%) | 36,113 |
| 31 Oct 2012 | INR | 224 | 225 | 204.95 | 208.5 | 189.5455 | -7.2 (-3.34%) | 38,310 |
| 30 Oct 2012 | INR | 217 | 218 | 214.05 | 215.7 | 196.0909 | -3.75 (-1.71%) | 43,686 |
| 29 Oct 2012 | INR | 222.1 | 222.1 | 214.05 | 219.45 | 199.5 | +1.5 (+0.69%) | 27,364 |
| 26 Oct 2012 | INR | 210.1 | 225.5 | 210.1 | 217.95 | 198.1364 | -2.75 (-1.25%) | 35,071 |
| 25 Oct 2012 | INR | 221.7 | 223.75 | 215.05 | 220.7 | 200.6364 | +0.25 (+0.11%) | 31,960 |
| 23 Oct 2012 | INR | 211 | 225.25 | 211 | 220.45 | 200.4091 | +1 (+0.46%) | 58,460 |
| 22 Oct 2012 | INR | 227.75 | 228 | 210.25 | 219.45 | 199.5 | -0.2 (-0.09%) | 53,532 |
| 19 Oct 2012 | INR | 215.5 | 221 | 215.5 | 219.65 | 199.6818 | -0.75 (-0.34%) | 41,411 |
| 18 Oct 2012 | INR | 225 | 229 | 214 | 220.4 | 200.3636 | +1.35 (+0.62%) | 44,554 |
| 17 Oct 2012 | INR | 212 | 220 | 212 | 219.05 | 199.1364 | -0.75 (-0.34%) | 22,281 |
| 16 Oct 2012 | INR | 221 | 222 | 215.85 | 219.8 | 199.8182 | +0.5 (+0.23%) | 99,606 |
| 15 Oct 2012 | INR | 215 | 224.9 | 215 | 219.3 | 199.3636 | +1.75 (+0.80%) | 25,904 |
| 12 Oct 2012 | INR | 220.25 | 223.45 | 208 | 217.55 | 197.7727 | +0.6 (+0.28%) | 54,905 |
| 11 Oct 2012 | INR | 219 | 231.7 | 211.15 | 216.95 | 197.2273 | -5.3 (-2.38%) | 26,558 |
| 10 Oct 2012 | INR | 218.05 | 227.9 | 218 | 222.25 | 202.0455 | -5.15 (-2.26%) | 12,967 |
| 9 Oct 2012 | INR | 228.9 | 229.95 | 220.05 | 227.4 | 206.7273 | +2.55 (+1.13%) | 82,963 |
| 8 Oct 2012 | INR | 215.5 | 234.95 | 215.5 | 224.85 | 204.4091 | -1.2 (-0.53%) | 88,196 |
| 5 Oct 2012 | INR | 223 | 229 | 215.05 | 226.05 | 205.5 | +5.65 (+2.56%) | 98,185 |
| 4 Oct 2012 | INR | 215 | 223.45 | 202.25 | 220.4 | 200.3636 | +7.55 (+3.55%) | 75,291 |
| 3 Oct 2012 | INR | 212 | 221 | 209.45 | 212.85 | 193.5 | -7.6 (-3.45%) | 42,482 |
| 1 Oct 2012 | INR | 221 | 224.5 | 212.3 | 220.45 | 200.4091 | -3 (-1.34%) | 69,671 |
| 28 Sep 2012 | INR | 217 | 228 | 217 | 223.45 | 203.1364 | -4 (-1.76%) | 59,345 |
| 27 Sep 2012 | INR | 217 | 230 | 209.65 | 227.45 | 206.7727 | +6.8 (+3.08%) | 122,024 |
| 26 Sep 2012 | INR | 221 | 224 | 219.3 | 220.65 | 200.5909 | +0.65 (+0.30%) | 112,425 |
| 25 Sep 2012 | INR | 232 | 232 | 219.05 | 220 | 200 | -1.4 (-0.63%) | 124,730 |
