| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 268.05 | 269.55 | 263.3 | 265.6 | 265.6 | -1.45 (-0.54%) | 22,401 |
| 8 Nov 2012 | INR | 266.55 | 270.4 | 266.5 | 267.05 | 267.05 | -1.35 (-0.50%) | 28,812 |
| 7 Nov 2012 | INR | 269.95 | 272.95 | 267.1 | 268.4 | 268.4 | -0.4 (-0.15%) | 45,822 |
| 6 Nov 2012 | INR | 269.95 | 270.75 | 267.5 | 268.8 | 268.8 | +2.7 (+1.01%) | 32,784 |
| 5 Nov 2012 | INR | 265.65 | 269 | 265.3 | 266.1 | 266.1 | +0.85 (+0.32%) | 20,054 |
| 2 Nov 2012 | INR | 267.5 | 272.8 | 263.6 | 265.25 | 265.25 | -0.8 (-0.30%) | 64,720 |
| 1 Nov 2012 | INR | 260.85 | 267.7 | 260.2 | 266.05 | 266.05 | +2.4 (+0.91%) | 87,431 |
| 31 Oct 2012 | INR | 260 | 265.7 | 259.35 | 263.65 | 263.65 | +0.8 (+0.30%) | 64,283 |
| 30 Oct 2012 | INR | 267.1 | 270 | 261.45 | 262.85 | 262.85 | -4.9 (-1.83%) | 36,073 |
| 29 Oct 2012 | INR | 270.95 | 272.1 | 266.6 | 267.75 | 267.75 | -2.35 (-0.87%) | 40,317 |
| 26 Oct 2012 | INR | 268.95 | 274.2 | 266.5 | 270.1 | 270.1 | +0.25 (+0.09%) | 38,084 |
| 25 Oct 2012 | INR | 271.2 | 272.6 | 268.15 | 269.85 | 269.85 | +0.2 (+0.07%) | 27,706 |
| 23 Oct 2012 | INR | 271 | 274 | 268 | 269.65 | 269.65 | -0.55 (-0.20%) | 68,764 |
| 22 Oct 2012 | INR | 274 | 274 | 268.2 | 270.2 | 270.2 | -3.1 (-1.13%) | 37,800 |
| 19 Oct 2012 | INR | 275.25 | 275.5 | 270.85 | 273.3 | 273.3 | -1.95 (-0.71%) | 48,739 |
| 18 Oct 2012 | INR | 272.35 | 277.7 | 272 | 275.25 | 275.25 | +4.25 (+1.57%) | 58,839 |
| 17 Oct 2012 | INR | 276.05 | 277 | 269.1 | 271 | 271 | -3.55 (-1.29%) | 58,719 |
| 16 Oct 2012 | INR | 280.05 | 280.85 | 271 | 274.55 | 274.55 | -3.5 (-1.26%) | 112,389 |
| 15 Oct 2012 | INR | 278.5 | 281.85 | 276.5 | 278.05 | 278.05 | +0.2 (+0.07%) | 49,420 |
| 12 Oct 2012 | INR | 278.15 | 285.2 | 276.2 | 277.85 | 277.85 | -2.65 (-0.94%) | 95,835 |
| 11 Oct 2012 | INR | 280.6 | 282.7 | 275.85 | 280.5 | 280.5 | +2.1 (+0.75%) | 85,729 |
| 10 Oct 2012 | INR | 286.9 | 286.9 | 276.95 | 278.4 | 278.4 | -8.65 (-3.01%) | 67,316 |
| 9 Oct 2012 | INR | 291.5 | 293 | 285 | 287.05 | 287.05 | -2.6 (-0.90%) | 110,632 |
| 8 Oct 2012 | INR | 287.2 | 296 | 286.95 | 289.65 | 289.65 | +2.6 (+0.91%) | 144,810 |
| 5 Oct 2012 | INR | 295.6 | 297.4 | 284.55 | 287.05 | 287.05 | -6.15 (-2.10%) | 359,987 |
| 4 Oct 2012 | INR | 281.5 | 294.9 | 281.5 | 293.2 | 293.2 | +13.05 (+4.66%) | 502,727 |
| 3 Oct 2012 | INR | 279.6 | 282.95 | 277.55 | 280.15 | 280.15 | +3.25 (+1.17%) | 81,704 |
| 1 Oct 2012 | INR | 275.15 | 280.35 | 273.9 | 276.9 | 276.9 | +1.75 (+0.64%) | 59,964 |
| 28 Sep 2012 | INR | 279.6 | 284 | 273.05 | 275.15 | 275.15 | -1.5 (-0.54%) | 122,242 |
| 27 Sep 2012 | INR | 274 | 280.8 | 271 | 276.65 | 276.65 | +2.65 (+0.97%) | 149,199 |
