| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 331 | 340 | 326.2 | 328.8 | 328.8 | -3 (-0.90%) | 104,091 |
| 8 Nov 2012 | INR | 337.2 | 337.95 | 325.5 | 331.8 | 331.8 | -10.4 (-3.04%) | 61,031 |
| 7 Nov 2012 | INR | 345.15 | 345.15 | 340 | 342.2 | 342.2 | -0.95 (-0.28%) | 42,360 |
| 6 Nov 2012 | INR | 339 | 345.25 | 335.05 | 343.15 | 343.15 | +5.15 (+1.52%) | 47,726 |
| 5 Nov 2012 | INR | 340.75 | 342.2 | 335.1 | 338 | 338 | -4.35 (-1.27%) | 47,291 |
| 2 Nov 2012 | INR | 333.8 | 345 | 331.35 | 342.35 | 342.35 | +12.7 (+3.85%) | 113,002 |
| 1 Nov 2012 | INR | 330 | 333.7 | 325.25 | 329.65 | 329.65 | +0.45 (+0.14%) | 64,352 |
| 31 Oct 2012 | INR | 320.7 | 330.2 | 317.05 | 329.2 | 329.2 | +10.65 (+3.34%) | 164,149 |
| 30 Oct 2012 | INR | 315.9 | 323.4 | 311.25 | 318.55 | 318.55 | +4.15 (+1.32%) | 162,115 |
| 29 Oct 2012 | INR | 321.65 | 325.5 | 313.15 | 314.4 | 314.4 | -4.35 (-1.36%) | 185,098 |
| 26 Oct 2012 | INR | 344.2 | 344.2 | 317 | 318.75 | 318.75 | -24.9 (-7.25%) | 507,261 |
| 25 Oct 2012 | INR | 356.15 | 358.25 | 339.5 | 343.65 | 343.65 | -12.3 (-3.46%) | 197,849 |
| 23 Oct 2012 | INR | 359 | 362.9 | 355 | 355.95 | 355.95 | -3.25 (-0.90%) | 20,001 |
| 22 Oct 2012 | INR | 363.05 | 363.05 | 356.8 | 359.2 | 359.2 | -3.5 (-0.96%) | 27,138 |
| 19 Oct 2012 | INR | 360.6 | 373.75 | 355.5 | 362.7 | 362.7 | +0.15 (+0.04%) | 137,998 |
| 18 Oct 2012 | INR | 365 | 366.5 | 360.05 | 362.55 | 362.55 | +2.2 (+0.61%) | 84,272 |
| 17 Oct 2012 | INR | 365.35 | 366.75 | 355.4 | 360.35 | 360.35 | -2 (-0.55%) | 40,733 |
| 16 Oct 2012 | INR | 367.85 | 370.95 | 360 | 362.35 | 362.35 | -2.2 (-0.60%) | 94,279 |
| 15 Oct 2012 | INR | 353 | 366.15 | 352.9 | 364.55 | 364.55 | +13.05 (+3.71%) | 138,972 |
| 12 Oct 2012 | INR | 350.35 | 359.7 | 347.5 | 351.5 | 351.5 | +0.6 (+0.17%) | 46,403 |
| 11 Oct 2012 | INR | 345.4 | 353.05 | 336.6 | 350.9 | 350.9 | +10.4 (+3.05%) | 61,125 |
| 10 Oct 2012 | INR | 351.15 | 355.8 | 338.5 | 340.5 | 340.5 | -11.75 (-3.34%) | 60,077 |
| 9 Oct 2012 | INR | 354.9 | 358.75 | 348.5 | 352.25 | 352.25 | +1.35 (+0.38%) | 59,600 |
| 8 Oct 2012 | INR | 352.9 | 356 | 347 | 350.9 | 350.9 | -2.85 (-0.81%) | 59,786 |
| 5 Oct 2012 | INR | 366.7 | 368.9 | 351.5 | 353.75 | 353.75 | -11.05 (-3.03%) | 99,679 |
| 4 Oct 2012 | INR | 366.5 | 371 | 361 | 364.8 | 364.8 | -0.15 (-0.04%) | 68,369 |
| 3 Oct 2012 | INR | 358 | 371.7 | 350.1 | 364.95 | 364.95 | +6.5 (+1.81%) | 121,357 |
| 1 Oct 2012 | INR | 350.6 | 361 | 349.5 | 358.45 | 358.45 | +9.05 (+2.59%) | 84,611 |
| 28 Sep 2012 | INR | 341.55 | 361.8 | 341.55 | 349.4 | 349.4 | +11.15 (+3.30%) | 257,850 |
| 27 Sep 2012 | INR | 329 | 342 | 327 | 338.25 | 338.25 | +10.5 (+3.20%) | 95,329 |
