| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 198.5 | 204.4 | 194.15 | 195.25 | 195.25 | -2.9 (-1.46%) | 42,800 |
| 8 Nov 2012 | INR | 189.95 | 200.65 | 189.7 | 198.15 | 198.15 | +6.55 (+3.42%) | 63,861 |
| 7 Nov 2012 | INR | 186.05 | 193.9 | 186 | 191.6 | 191.6 | +4.95 (+2.65%) | 10,764 |
| 6 Nov 2012 | INR | 187.5 | 191.5 | 185.1 | 186.65 | 186.65 | -0.75 (-0.40%) | 27,026 |
| 5 Nov 2012 | INR | 187 | 189.9 | 186.7 | 187.4 | 187.4 | +0.65 (+0.35%) | 20,176 |
| 2 Nov 2012 | INR | 186.8 | 191.5 | 186 | 186.75 | 186.75 | +2.15 (+1.16%) | 13,960 |
| 1 Nov 2012 | INR | 185 | 186.3 | 183.7 | 184.6 | 184.6 | -0.95 (-0.51%) | 1,971 |
| 31 Oct 2012 | INR | 185 | 188.35 | 184 | 185.55 | 185.55 | +0.05 (+0.03%) | 5,644 |
| 30 Oct 2012 | INR | 187.5 | 191.25 | 183.1 | 185.5 | 185.5 | -2.35 (-1.25%) | 11,269 |
| 29 Oct 2012 | INR | 190.25 | 193.65 | 187 | 187.85 | 187.85 | -0.15 (-0.08%) | 11,982 |
| 26 Oct 2012 | INR | 183 | 191.6 | 183 | 188 | 188 | -0.5 (-0.27%) | 24,492 |
| 25 Oct 2012 | INR | 191.25 | 193.15 | 188 | 188.5 | 188.5 | -1.3 (-0.68%) | 6,148 |
| 23 Oct 2012 | INR | 192.35 | 193.35 | 188.85 | 189.8 | 189.8 | -2.6 (-1.35%) | 14,742 |
| 22 Oct 2012 | INR | 193.05 | 194 | 191.4 | 192.4 | 192.4 | -0.85 (-0.44%) | 7,882 |
| 19 Oct 2012 | INR | 191.5 | 197.5 | 191.25 | 193.25 | 193.25 | -0.15 (-0.08%) | 69,271 |
| 18 Oct 2012 | INR | 183.15 | 195.7 | 173.5 | 193.4 | 193.4 | +9.55 (+5.19%) | 91,874 |
| 17 Oct 2012 | INR | 184.95 | 185 | 180.4 | 183.85 | 183.85 | 0.0 (0.0%) | 5,946 |
| 16 Oct 2012 | INR | 185.2 | 185.8 | 182.05 | 183.85 | 183.85 | -1.15 (-0.62%) | 8,543 |
| 15 Oct 2012 | INR | 185.05 | 186.45 | 183.25 | 185 | 185 | -0.1 (-0.05%) | 11,154 |
| 12 Oct 2012 | INR | 186.5 | 187 | 182.6 | 185.1 | 185.1 | +0.15 (+0.08%) | 24,871 |
| 11 Oct 2012 | INR | 185.15 | 186.85 | 183.65 | 184.95 | 184.95 | -0.2 (-0.11%) | 12,806 |
| 10 Oct 2012 | INR | 186 | 187.4 | 184.5 | 185.15 | 185.15 | -1.55 (-0.83%) | 19,856 |
| 9 Oct 2012 | INR | 188 | 190.9 | 183.6 | 186.7 | 186.7 | -0.05 (-0.03%) | 66,579 |
| 8 Oct 2012 | INR | 184.9 | 189.6 | 180.8 | 186.75 | 186.75 | +3 (+1.63%) | 97,955 |
| 5 Oct 2012 | INR | 185.3 | 189.7 | 178.3 | 183.75 | 183.75 | -0.05 (-0.03%) | 349,786 |
| 4 Oct 2012 | INR | 182.75 | 188.5 | 181.2 | 183.8 | 183.8 | +3.3 (+1.83%) | 120,869 |
| 3 Oct 2012 | INR | 181.4 | 183.7 | 179.05 | 180.5 | 180.5 | +1.6 (+0.89%) | 22,996 |
| 1 Oct 2012 | INR | 180.5 | 181.45 | 178.05 | 178.9 | 178.9 | -0.4 (-0.22%) | 11,545 |
| 28 Sep 2012 | INR | 183 | 187.2 | 177.9 | 179.3 | 179.3 | -0.85 (-0.47%) | 70,220 |
| 27 Sep 2012 | INR | 172.2 | 182.2 | 171.8 | 180.15 | 180.15 | +8.95 (+5.23%) | 65,522 |
