| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 378.15 | 379.45 | 372.4 | 376.95 | 376.95 | +3.8 (+1.02%) | 583 |
| 8 Nov 2012 | INR | 379 | 379.15 | 371.15 | 373.15 | 373.15 | -1.95 (-0.52%) | 66 |
| 7 Nov 2012 | INR | 375.35 | 379.95 | 375 | 375.1 | 375.1 | +2.6 (+0.70%) | 274 |
| 6 Nov 2012 | INR | 374 | 379.85 | 365 | 372.5 | 372.5 | -1.3 (-0.35%) | 157 |
| 5 Nov 2012 | INR | 382.5 | 382.5 | 369.45 | 373.8 | 373.8 | -7.85 (-2.06%) | 247 |
| 2 Nov 2012 | INR | 384 | 385 | 378.85 | 381.65 | 381.65 | -2 (-0.52%) | 21,718 |
| 1 Nov 2012 | INR | 390 | 394 | 383 | 383.65 | 383.65 | -3.65 (-0.94%) | 113 |
| 31 Oct 2012 | INR | 375 | 390 | 375 | 387.3 | 387.3 | +16 (+4.31%) | 1,601 |
| 30 Oct 2012 | INR | 377 | 379 | 366.65 | 371.3 | 371.3 | -3.15 (-0.84%) | 296 |
| 29 Oct 2012 | INR | 373.7 | 377 | 364.1 | 374.45 | 374.45 | +0.75 (+0.20%) | 568 |
| 26 Oct 2012 | INR | 361.05 | 375 | 361.05 | 373.7 | 373.7 | +8.35 (+2.29%) | 274 |
| 25 Oct 2012 | INR | 373.1 | 373.95 | 363.05 | 365.35 | 365.35 | -7.45 (-2.00%) | 411 |
| 23 Oct 2012 | INR | 367.95 | 375 | 366.7 | 372.8 | 372.8 | +14.65 (+4.09%) | 2,676 |
| 22 Oct 2012 | INR | 365 | 367.95 | 356.05 | 358.15 | 358.15 | -3.9 (-1.08%) | 207 |
| 19 Oct 2012 | INR | 365 | 367 | 361.15 | 362.05 | 362.05 | +1.5 (+0.42%) | 10 |
| 18 Oct 2012 | INR | 375 | 380 | 355 | 360.55 | 360.55 | -9.45 (-2.55%) | 3,067 |
| 17 Oct 2012 | INR | 375.75 | 375.8 | 365.6 | 370 | 370 | 0.0 (0.0%) | 434 |
| 16 Oct 2012 | INR | 375 | 376.8 | 368 | 370 | 370 | -0.2 (-0.05%) | 652 |
| 15 Oct 2012 | INR | 362.3 | 373.85 | 362.3 | 370.2 | 370.2 | +2 (+0.54%) | 390 |
| 12 Oct 2012 | INR | 368 | 377 | 362.2 | 368.2 | 368.2 | +0.2 (+0.05%) | 3,420 |
| 11 Oct 2012 | INR | 366.1 | 373 | 362.45 | 368 | 368 | -0.5 (-0.14%) | 471 |
| 10 Oct 2012 | INR | 379.85 | 379.85 | 365.5 | 368.5 | 368.5 | -2.75 (-0.74%) | 545 |
| 9 Oct 2012 | INR | 366.1 | 375 | 366 | 371.25 | 371.25 | +2.5 (+0.68%) | 1,029 |
| 8 Oct 2012 | INR | 370.2 | 376.9 | 362 | 368.75 | 368.75 | -5.45 (-1.46%) | 509 |
| 5 Oct 2012 | INR | 366.65 | 380.9 | 366 | 374.2 | 374.2 | +10.8 (+2.97%) | 1,652 |
| 4 Oct 2012 | INR | 361.35 | 373 | 356 | 363.4 | 363.4 | +2.05 (+0.57%) | 949 |
| 3 Oct 2012 | INR | 355 | 365.95 | 353 | 361.35 | 361.35 | +7.05 (+1.99%) | 636 |
| 1 Oct 2012 | INR | 355 | 359.95 | 348 | 354.3 | 354.3 | -4 (-1.12%) | 913 |
| 28 Sep 2012 | INR | 378 | 378 | 355.55 | 358.3 | 358.3 | -14.25 (-3.82%) | 453 |
| 27 Sep 2012 | INR | 374.95 | 377.65 | 365 | 372.55 | 372.55 | -3.25 (-0.86%) | 4,581 |
