| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 234.4 | 237.95 | 229.5 | 235.25 | 235.25 | +2.95 (+1.27%) | 5,392 |
| 8 Nov 2012 | INR | 232.45 | 236.45 | 231 | 232.3 | 232.3 | -2.3 (-0.98%) | 6,075 |
| 7 Nov 2012 | INR | 234.4 | 238.7 | 231.05 | 234.6 | 234.6 | +0.2 (+0.09%) | 17,062 |
| 6 Nov 2012 | INR | 227.65 | 235.4 | 227.2 | 234.4 | 234.4 | +5.5 (+2.40%) | 25,485 |
| 5 Nov 2012 | INR | 232 | 233.95 | 227 | 228.9 | 228.9 | -2.15 (-0.93%) | 13,682 |
| 2 Nov 2012 | INR | 234.4 | 239.45 | 230.15 | 231.05 | 231.05 | -2.9 (-1.24%) | 13,572 |
| 1 Nov 2012 | INR | 236 | 239.5 | 233.05 | 233.95 | 233.95 | -1.3 (-0.55%) | 12,556 |
| 31 Oct 2012 | INR | 226.7 | 237.9 | 222.5 | 235.25 | 235.25 | +8.45 (+3.73%) | 40,970 |
| 30 Oct 2012 | INR | 226.85 | 233.25 | 221.05 | 226.8 | 226.8 | -0.15 (-0.07%) | 83,980 |
| 29 Oct 2012 | INR | 227.15 | 232.9 | 225.15 | 226.95 | 226.95 | +3.65 (+1.63%) | 34,202 |
| 26 Oct 2012 | INR | 221.35 | 225.55 | 217 | 223.3 | 223.3 | +2.65 (+1.20%) | 7,715 |
| 25 Oct 2012 | INR | 224.35 | 224.35 | 218 | 220.65 | 220.65 | -0.05 (-0.02%) | 6,891 |
| 23 Oct 2012 | INR | 217.05 | 227 | 217.05 | 220.7 | 220.7 | +0.9 (+0.41%) | 11,477 |
| 22 Oct 2012 | INR | 213 | 232 | 212 | 219.8 | 219.8 | +4.5 (+2.09%) | 30,996 |
| 19 Oct 2012 | INR | 218.1 | 221.35 | 214.1 | 215.3 | 215.3 | -3.6 (-1.64%) | 6,595 |
| 18 Oct 2012 | INR | 222 | 224.95 | 217.25 | 218.9 | 218.9 | -4.35 (-1.95%) | 7,118 |
| 17 Oct 2012 | INR | 224 | 229.5 | 220.05 | 223.25 | 223.25 | +0.35 (+0.16%) | 17,482 |
| 16 Oct 2012 | INR | 219.65 | 234.8 | 217.05 | 222.9 | 222.9 | +6.45 (+2.98%) | 110,683 |
| 15 Oct 2012 | INR | 213 | 220 | 211.65 | 216.45 | 216.45 | +5.15 (+2.44%) | 35,920 |
| 12 Oct 2012 | INR | 209.4 | 215.2 | 206.2 | 211.3 | 211.3 | +4.2 (+2.03%) | 56,692 |
| 11 Oct 2012 | INR | 204.55 | 209.45 | 202.3 | 207.1 | 207.1 | +2.1 (+1.02%) | 18,318 |
| 10 Oct 2012 | INR | 205.55 | 208.55 | 204 | 205 | 205 | -1.5 (-0.73%) | 62,123 |
| 9 Oct 2012 | INR | 203 | 209 | 200.15 | 206.5 | 206.5 | +3.75 (+1.85%) | 21,360 |
| 8 Oct 2012 | INR | 205.9 | 211 | 201 | 202.75 | 202.75 | -2.5 (-1.22%) | 39,021 |
| 5 Oct 2012 | INR | 203 | 214.9 | 197.8 | 205.25 | 205.25 | +2.25 (+1.11%) | 147,547 |
| 4 Oct 2012 | INR | 210.5 | 211.1 | 201.4 | 203 | 203 | -5.55 (-2.66%) | 123,634 |
| 3 Oct 2012 | INR | 216.8 | 216.8 | 205.3 | 208.55 | 208.55 | -9.1 (-4.18%) | 70,384 |
| 1 Oct 2012 | INR | 195.9 | 227.5 | 193 | 217.65 | 217.65 | +24.7 (+12.80%) | 361,555 |
| 28 Sep 2012 | INR | 189.9 | 196 | 189.9 | 192.95 | 192.95 | +5.5 (+2.93%) | 7,648 |
| 27 Sep 2012 | INR | 188.45 | 190.6 | 187 | 187.45 | 187.45 | +0.7 (+0.37%) | 1,344 |
