| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 293.1 | 293.1 | 289 | 289.4 | 57.88 | -3.75 (-1.28%) | 2,769 |
| 8 Nov 2012 | INR | 292.05 | 296.9 | 292 | 293.15 | 58.63 | -2.1 (-0.71%) | 1,686 |
| 7 Nov 2012 | INR | 294.95 | 297.6 | 294 | 295.25 | 59.05 | +2.5 (+0.85%) | 2,380 |
| 6 Nov 2012 | INR | 294.45 | 296.95 | 290 | 292.75 | 58.55 | -0.7 (-0.24%) | 2,958 |
| 5 Nov 2012 | INR | 293 | 296 | 291.55 | 293.45 | 58.69 | +0.55 (+0.19%) | 3,908 |
| 2 Nov 2012 | INR | 295.8 | 296.75 | 292 | 292.9 | 58.58 | +0.25 (+0.09%) | 2,065 |
| 1 Nov 2012 | INR | 293.85 | 294.5 | 289.55 | 292.65 | 58.53 | +0.7 (+0.24%) | 2,315 |
| 31 Oct 2012 | INR | 294 | 295.8 | 288.2 | 291.95 | 58.39 | -2.15 (-0.73%) | 2,066 |
| 30 Oct 2012 | INR | 296.1 | 301.05 | 292 | 294.1 | 58.82 | -4.95 (-1.66%) | 3,166 |
| 29 Oct 2012 | INR | 300.1 | 310.5 | 298 | 299.05 | 59.81 | -13.25 (-4.24%) | 7,055 |
| 26 Oct 2012 | INR | 314.9 | 318 | 311.1 | 312.3 | 62.46 | -2 (-0.64%) | 8,050 |
| 25 Oct 2012 | INR | 317.9 | 317.9 | 312.95 | 314.3 | 62.86 | +0.05 (+0.02%) | 5,065 |
| 23 Oct 2012 | INR | 316.25 | 317.5 | 312.6 | 314.25 | 62.85 | +0.3 (+0.10%) | 5,733 |
| 22 Oct 2012 | INR | 315 | 315.4 | 311.05 | 313.95 | 62.79 | +4 (+1.29%) | 4,812 |
| 19 Oct 2012 | INR | 312.45 | 313.45 | 308.45 | 309.95 | 61.99 | +0.25 (+0.08%) | 4,503 |
| 18 Oct 2012 | INR | 312.25 | 312.25 | 309 | 309.7 | 61.94 | +0.1 (+0.03%) | 6,601 |
| 17 Oct 2012 | INR | 312.15 | 314.65 | 308.45 | 309.6 | 61.92 | -1.8 (-0.58%) | 6,116 |
| 16 Oct 2012 | INR | 320.8 | 321.65 | 310.4 | 311.4 | 62.28 | -16.75 (-5.10%) | 19,249 |
| 15 Oct 2012 | INR | 327 | 330 | 325.5 | 328.15 | 65.63 | +3.45 (+1.06%) | 19,368 |
| 12 Oct 2012 | INR | 325 | 328 | 321.8 | 324.7 | 64.94 | +1.9 (+0.59%) | 6,243 |
| 11 Oct 2012 | INR | 324.25 | 325.8 | 320 | 322.8 | 64.56 | -1 (-0.31%) | 4,305 |
| 10 Oct 2012 | INR | 329.65 | 329.95 | 323.2 | 323.8 | 64.76 | -4.35 (-1.33%) | 4,783 |
| 9 Oct 2012 | INR | 330 | 332.4 | 326.5 | 328.15 | 65.63 | +1.45 (+0.44%) | 11,482 |
| 8 Oct 2012 | INR | 322.2 | 333.9 | 322.2 | 326.7 | 65.34 | +5.85 (+1.82%) | 19,365 |
| 5 Oct 2012 | INR | 317 | 326.6 | 315 | 320.85 | 64.17 | +7.3 (+2.33%) | 26,578 |
| 4 Oct 2012 | INR | 299 | 320 | 298.1 | 313.55 | 62.71 | +16.75 (+5.64%) | 34,444 |
| 3 Oct 2012 | INR | 298 | 300 | 296.25 | 296.8 | 59.36 | -1.85 (-0.62%) | 8,356 |
| 1 Oct 2012 | INR | 298 | 300.85 | 296 | 298.65 | 59.73 | +2.8 (+0.95%) | 4,793 |
| 28 Sep 2012 | INR | 298 | 299 | 295.15 | 295.85 | 59.17 | -1.5 (-0.50%) | 5,144 |
| 27 Sep 2012 | INR | 299.85 | 300 | 297 | 297.35 | 59.47 | -0.7 (-0.23%) | 1,802 |
