| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 212 | 212 | 206 | 208.1 | 208.1 | -9.9 (-4.54%) | 80,379 |
| 8 Nov 2012 | INR | 221.65 | 221.65 | 215 | 218 | 218 | -1 (-0.46%) | 3,424 |
| 7 Nov 2012 | INR | 214.8 | 222.2 | 213.05 | 219 | 219 | +7.5 (+3.55%) | 4,884 |
| 6 Nov 2012 | INR | 226.5 | 227.95 | 211 | 211.5 | 211.5 | -7.2 (-3.29%) | 4,501 |
| 5 Nov 2012 | INR | 211 | 228 | 211 | 218.7 | 218.7 | +7.55 (+3.58%) | 6,473 |
| 2 Nov 2012 | INR | 211 | 218 | 209 | 211.15 | 211.15 | -0.45 (-0.21%) | 4,102 |
| 1 Nov 2012 | INR | 214.1 | 216 | 206.75 | 211.6 | 211.6 | +1.45 (+0.69%) | 2,640 |
| 31 Oct 2012 | INR | 218.05 | 220 | 206.1 | 210.15 | 210.15 | +4.7 (+2.29%) | 989 |
| 30 Oct 2012 | INR | 208.05 | 214 | 203 | 205.45 | 205.45 | -4.4 (-2.10%) | 312 |
| 29 Oct 2012 | INR | 206.45 | 220 | 206 | 209.85 | 209.85 | -0.55 (-0.26%) | 2,448 |
| 26 Oct 2012 | INR | 217 | 217 | 208.15 | 210.4 | 210.4 | -3.1 (-1.45%) | 1,749 |
| 25 Oct 2012 | INR | 218.7 | 219.9 | 211 | 213.5 | 213.5 | -1.15 (-0.54%) | 1,262 |
| 23 Oct 2012 | INR | 221 | 222 | 214 | 214.65 | 214.65 | -3.35 (-1.54%) | 577 |
| 22 Oct 2012 | INR | 221 | 221 | 217.05 | 218 | 218 | -3.45 (-1.56%) | 480 |
| 19 Oct 2012 | INR | 218.4 | 226.9 | 211.25 | 221.45 | 221.45 | -0.9 (-0.40%) | 9,900 |
| 18 Oct 2012 | INR | 217.25 | 228.7 | 217.05 | 222.35 | 222.35 | +6.8 (+3.15%) | 19,797 |
| 17 Oct 2012 | INR | 218 | 219 | 214 | 215.55 | 215.55 | +1.7 (+0.79%) | 1,588 |
| 16 Oct 2012 | INR | 214 | 218 | 211 | 213.85 | 213.85 | -4.4 (-2.02%) | 558 |
| 15 Oct 2012 | INR | 224 | 224 | 214 | 218.25 | 218.25 | +1.05 (+0.48%) | 635 |
| 12 Oct 2012 | INR | 218 | 220.55 | 211.05 | 217.2 | 217.2 | -1.1 (-0.50%) | 1,775 |
| 11 Oct 2012 | INR | 215 | 219.5 | 212.25 | 218.3 | 218.3 | +0.7 (+0.32%) | 901 |
| 10 Oct 2012 | INR | 218 | 219.5 | 214 | 217.6 | 217.6 | +0.65 (+0.30%) | 20,822 |
| 9 Oct 2012 | INR | 219.9 | 219.9 | 212 | 216.95 | 216.95 | +6.9 (+3.28%) | 3,213 |
| 8 Oct 2012 | INR | 207.25 | 214 | 207.25 | 210.05 | 210.05 | +1.2 (+0.57%) | 320 |
| 5 Oct 2012 | INR | 206.45 | 216.95 | 203.8 | 208.85 | 208.85 | -0.55 (-0.26%) | 2,479 |
| 4 Oct 2012 | INR | 203.4 | 212.75 | 203.4 | 209.4 | 209.4 | +7.6 (+3.77%) | 4,261 |
| 3 Oct 2012 | INR | 203.7 | 205 | 196.3 | 201.8 | 201.8 | +1.8 (+0.90%) | 1,480 |
| 1 Oct 2012 | INR | 201.8 | 201.8 | 197 | 200 | 200 | -2.2 (-1.09%) | 80 |
| 28 Sep 2012 | INR | 202.6 | 205 | 200.05 | 202.2 | 202.2 | +4.2 (+2.12%) | 2,746 |
| 27 Sep 2012 | INR | 213 | 213 | 196.3 | 198 | 198 | -0.05 (-0.03%) | 98,358 |
