| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 486.9 | 486.9 | 472.1 | 476.8 | 476.8 | -9.7 (-1.99%) | 4,477 |
| 8 Nov 2012 | INR | 480 | 487.8 | 479 | 486.5 | 486.5 | +3.1 (+0.64%) | 2,238 |
| 7 Nov 2012 | INR | 480 | 489 | 480 | 483.4 | 483.4 | +1.9 (+0.39%) | 6,688 |
| 6 Nov 2012 | INR | 481.5 | 495 | 475.1 | 481.5 | 481.5 | 0.0 (0.0%) | 2,063,619 |
| 5 Nov 2012 | INR | 474.6 | 484 | 472.5 | 481.5 | 481.5 | +4.3 (+0.90%) | 3,638 |
| 2 Nov 2012 | INR | 462.2 | 478.8 | 462.2 | 477.2 | 477.2 | +2.45 (+0.52%) | 2,260 |
| 1 Nov 2012 | INR | 479 | 479 | 472.1 | 474.75 | 474.75 | -3.25 (-0.68%) | 1,384 |
| 31 Oct 2012 | INR | 476.75 | 479.9 | 470.2 | 478 | 478 | +9.35 (+2.00%) | 7,606 |
| 30 Oct 2012 | INR | 461.65 | 472 | 450 | 468.65 | 468.65 | +8.7 (+1.89%) | 8,511 |
| 29 Oct 2012 | INR | 471 | 471.8 | 453.4 | 459.95 | 459.95 | -10.35 (-2.20%) | 2,599 |
| 26 Oct 2012 | INR | 476.8 | 476.8 | 467 | 470.3 | 470.3 | -4.25 (-0.90%) | 6,844 |
| 25 Oct 2012 | INR | 464.9 | 477 | 464.85 | 474.55 | 474.55 | +7.9 (+1.69%) | 12,541 |
| 23 Oct 2012 | INR | 471 | 484 | 464 | 466.65 | 466.65 | -3.15 (-0.67%) | 30,772 |
| 22 Oct 2012 | INR | 466.25 | 475 | 455 | 469.8 | 469.8 | +4.7 (+1.01%) | 19,210 |
| 19 Oct 2012 | INR | 441.9 | 476 | 441.9 | 465.1 | 465.1 | +37.45 (+8.76%) | 172,209 |
| 18 Oct 2012 | INR | 431.5 | 431.5 | 424 | 427.65 | 427.65 | +3.05 (+0.72%) | 3,176 |
| 17 Oct 2012 | INR | 433 | 437.55 | 416 | 424.6 | 424.6 | -10.15 (-2.33%) | 11,013 |
| 16 Oct 2012 | INR | 434.9 | 437.95 | 430 | 434.75 | 434.75 | +0.35 (+0.08%) | 4,522 |
| 15 Oct 2012 | INR | 428.3 | 434.8 | 425 | 434.4 | 434.4 | +7.6 (+1.78%) | 1,128 |
| 12 Oct 2012 | INR | 423.9 | 429 | 423 | 426.8 | 426.8 | +3.6 (+0.85%) | 3,796 |
| 11 Oct 2012 | INR | 424.7 | 426.4 | 415 | 423.2 | 423.2 | -0.2 (-0.05%) | 5,641 |
| 10 Oct 2012 | INR | 428.85 | 428.85 | 408.6 | 423.4 | 423.4 | -5.45 (-1.27%) | 3,081 |
| 9 Oct 2012 | INR | 430 | 433.95 | 426 | 428.85 | 428.85 | +0.95 (+0.22%) | 2,057 |
| 8 Oct 2012 | INR | 429.95 | 434.9 | 418.9 | 427.9 | 427.9 | +1.2 (+0.28%) | 1,156 |
| 5 Oct 2012 | INR | 433.5 | 439.9 | 418.1 | 426.7 | 426.7 | -5.85 (-1.35%) | 2,227 |
| 4 Oct 2012 | INR | 437.75 | 442 | 429.15 | 432.55 | 432.55 | -6.45 (-1.47%) | 4,732 |
| 3 Oct 2012 | INR | 437 | 443.1 | 433.65 | 439 | 439 | +6.05 (+1.40%) | 9,852 |
| 1 Oct 2012 | INR | 426.7 | 438.25 | 424.6 | 432.95 | 432.95 | +5.6 (+1.31%) | 6,866 |
| 28 Sep 2012 | INR | 421.95 | 430 | 419 | 427.35 | 427.35 | +13.65 (+3.30%) | 8,201 |
| 27 Sep 2012 | INR | 415 | 415 | 411.75 | 413.7 | 413.7 | +2.65 (+0.64%) | 396 |
