| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 214.55 | 217.45 | 209.15 | 211.25 | 211.25 | -2.5 (-1.17%) | 759,708 |
| 8 Nov 2012 | INR | 208.5 | 214.45 | 208 | 213.75 | 213.75 | +2.8 (+1.33%) | 712,215 |
| 7 Nov 2012 | INR | 205.3 | 212.2 | 205.3 | 210.95 | 210.95 | +4.55 (+2.20%) | 754,977 |
| 6 Nov 2012 | INR | 202.4 | 206.9 | 201.9 | 206.4 | 206.4 | +3.7 (+1.83%) | 544,099 |
| 5 Nov 2012 | INR | 205 | 205 | 201.7 | 202.7 | 202.7 | -2.55 (-1.24%) | 454,809 |
| 2 Nov 2012 | INR | 207 | 208 | 204.35 | 205.25 | 205.25 | +0.9 (+0.44%) | 512,954 |
| 1 Nov 2012 | INR | 206 | 206 | 201.5 | 204.35 | 204.35 | +1.65 (+0.81%) | 517,945 |
| 31 Oct 2012 | INR | 199.8 | 203.45 | 195.55 | 202.7 | 202.7 | +3.65 (+1.83%) | 844,774 |
| 30 Oct 2012 | INR | 203.7 | 205.5 | 197.2 | 199.05 | 199.05 | -4.5 (-2.21%) | 779,714 |
| 29 Oct 2012 | INR | 202.05 | 206.4 | 201.75 | 203.55 | 203.55 | +0.65 (+0.32%) | 519,272 |
| 26 Oct 2012 | INR | 203.65 | 205.9 | 201 | 202.9 | 202.9 | -1.9 (-0.93%) | 572,897 |
| 25 Oct 2012 | INR | 207 | 207 | 201.3 | 204.8 | 204.8 | -0.55 (-0.27%) | 701,470 |
| 23 Oct 2012 | INR | 206.9 | 209.25 | 204.6 | 205.35 | 205.35 | -1.5 (-0.73%) | 633,133 |
| 22 Oct 2012 | INR | 204.2 | 207.45 | 203.65 | 206.85 | 206.85 | +0.8 (+0.39%) | 721,234 |
| 19 Oct 2012 | INR | 202.65 | 208.4 | 202.65 | 206.05 | 206.05 | +0.8 (+0.39%) | 1,127,878 |
| 18 Oct 2012 | INR | 204 | 207.2 | 201.25 | 205.25 | 205.25 | +4.25 (+2.11%) | 1,579,327 |
| 17 Oct 2012 | INR | 206.95 | 210.75 | 199.65 | 201 | 201 | -7 (-3.37%) | 2,159,487 |
| 16 Oct 2012 | INR | 218.4 | 220.8 | 206.7 | 208 | 208 | -9.25 (-4.26%) | 1,251,452 |
| 15 Oct 2012 | INR | 218 | 219.1 | 215 | 217.25 | 217.25 | -1.65 (-0.75%) | 609,143 |
| 12 Oct 2012 | INR | 221.5 | 223.7 | 217.05 | 218.9 | 218.9 | -2.45 (-1.11%) | 1,109,930 |
| 11 Oct 2012 | INR | 212 | 222.6 | 212 | 221.35 | 221.35 | +8.35 (+3.92%) | 1,537,646 |
| 10 Oct 2012 | INR | 219.6 | 219.6 | 211.55 | 213 | 213 | -11.2 (-5.00%) | 1,633,626 |
| 9 Oct 2012 | INR | 221 | 225.7 | 219.1 | 224.2 | 224.2 | -0.05 (-0.02%) | 1,903,521 |
| 8 Oct 2012 | INR | 237 | 237 | 223.2 | 224.25 | 224.25 | -17.5 (-7.24%) | 1,997,946 |
| 5 Oct 2012 | INR | 244.6 | 245 | 233.3 | 241.75 | 241.75 | +0.55 (+0.23%) | 1,299,671 |
| 4 Oct 2012 | INR | 230.05 | 243 | 230.05 | 241.2 | 241.2 | +12.35 (+5.40%) | 1,216,709 |
| 3 Oct 2012 | INR | 230.15 | 232.25 | 227.2 | 228.85 | 228.85 | -0.05 (-0.02%) | 818,617 |
| 1 Oct 2012 | INR | 235.05 | 235.6 | 226.8 | 228.9 | 228.9 | -4.9 (-2.10%) | 1,180,623 |
| 28 Sep 2012 | INR | 237.5 | 244.65 | 233 | 233.8 | 233.8 | -2.05 (-0.87%) | 1,006,456 |
| 27 Sep 2012 | INR | 234.5 | 236.75 | 232.3 | 235.85 | 235.85 | +2.15 (+0.92%) | 526,961 |
