| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Oct 2012 | INR | 807 | 819.95 | 801.8 | 812.65 | 812.65 | +6.15 (+0.76%) | 126 |
| 26 Oct 2012 | INR | 803 | 807 | 803 | 806.5 | 806.5 | +5.55 (+0.69%) | 15 |
| 25 Oct 2012 | INR | 801 | 807.5 | 799 | 800.95 | 800.95 | +1.8 (+0.23%) | 25 |
| 23 Oct 2012 | INR | 804.95 | 805 | 797.2 | 799.15 | 799.15 | -4.1 (-0.51%) | 343 |
| 22 Oct 2012 | INR | 802 | 804.8 | 797.15 | 803.25 | 803.25 | +2.95 (+0.37%) | 10,030 |
| 19 Oct 2012 | INR | 802 | 810.95 | 800 | 800.3 | 800.3 | +0.2 (+0.02%) | 6,121 |
| 18 Oct 2012 | INR | 802 | 802.95 | 800 | 800.1 | 800.1 | +0.1 (+0.01%) | 44 |
| 17 Oct 2012 | INR | 802 | 802 | 800 | 800 | 800 | 0.0 (0.0%) | 404 |
| 16 Oct 2012 | INR | 803 | 803 | 800 | 800 | 800 | -3.25 (-0.40%) | 5,011 |
| 15 Oct 2012 | INR | 812 | 812 | 801.05 | 803.25 | 803.25 | -6.75 (-0.83%) | 84 |
| 12 Oct 2012 | INR | 804 | 815 | 803.1 | 810 | 810 | +7.65 (+0.95%) | 556 |
| 11 Oct 2012 | INR | 798 | 814 | 795.05 | 802.35 | 802.35 | +6.35 (+0.80%) | 470 |
| 10 Oct 2012 | INR | 802 | 803.5 | 794.75 | 796 | 796 | -6.45 (-0.80%) | 1,630 |
| 9 Oct 2012 | INR | 798.9 | 805 | 790 | 802.45 | 802.45 | +12.1 (+1.53%) | 1,152 |
| 8 Oct 2012 | INR | 788 | 805 | 787 | 790.35 | 790.35 | +4.1 (+0.52%) | 4,375 |
| 5 Oct 2012 | INR | 793 | 793 | 785 | 786.25 | 786.25 | -6.65 (-0.84%) | 1,018 |
| 4 Oct 2012 | INR | 795 | 796.95 | 790 | 792.9 | 792.9 | +1.45 (+0.18%) | 141 |
| 3 Oct 2012 | INR | 791 | 805 | 786.05 | 791.45 | 791.45 | +2.8 (+0.36%) | 409 |
| 1 Oct 2012 | INR | 751.05 | 792 | 751 | 788.65 | 788.65 | +21.4 (+2.79%) | 2,722 |
| 28 Sep 2012 | INR | 760 | 778.85 | 756 | 767.25 | 767.25 | +13.6 (+1.80%) | 1,824 |
| 27 Sep 2012 | INR | 759.4 | 764.7 | 750 | 753.65 | 753.65 | +3.6 (+0.48%) | 466,728 |
| 26 Sep 2012 | INR | 774.9 | 775 | 747.05 | 750.05 | 750.05 | -19.85 (-2.58%) | 1,026,698 |
| 25 Sep 2012 | INR | 772.15 | 779.75 | 765.05 | 769.9 | 769.9 | -5.05 (-0.65%) | 2,042 |
| 24 Sep 2012 | INR | 784.95 | 785 | 771.5 | 774.95 | 774.95 | -5.05 (-0.65%) | 238 |
| 21 Sep 2012 | INR | 785 | 785 | 773 | 780 | 780 | +2 (+0.26%) | 4,114 |
| 20 Sep 2012 | INR | 780 | 795 | 770.05 | 778 | 778 | -2.35 (-0.30%) | 2,688 |
| 18 Sep 2012 | INR | 782.05 | 782.95 | 780 | 780.35 | 780.35 | +0.35 (+0.04%) | 335 |
| 17 Sep 2012 | INR | 789.95 | 789.95 | 780 | 780 | 780 | 0.0 (0.0%) | 2,581 |
| 14 Sep 2012 | INR | 780 | 781.65 | 771.3 | 780 | 780 | 0.0 (0.0%) | 5,319 |
| 13 Sep 2012 | INR | 780 | 782 | 780 | 780 | 780 | 0.0 (0.0%) | 2,288 |
