| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2012 | INR | 209.8 | 211.8 | 200.8 | 206.75 | 206.75 | -2.55 (-1.22%) | 14,205 |
| 7 Nov 2012 | INR | 204.5 | 210.9 | 201 | 209.3 | 209.3 | +8 (+3.97%) | 59,659 |
| 6 Nov 2012 | INR | 200.05 | 205.25 | 198.05 | 201.3 | 201.3 | -1.15 (-0.57%) | 19,259 |
| 5 Nov 2012 | INR | 205 | 206.65 | 198.1 | 202.45 | 202.45 | -4.45 (-2.15%) | 924 |
| 2 Nov 2012 | INR | 209.85 | 209.85 | 201 | 206.9 | 206.9 | +4.1 (+2.02%) | 26,398 |
| 1 Nov 2012 | INR | 203.9 | 204 | 195.1 | 202.8 | 202.8 | +2.1 (+1.05%) | 25,005 |
| 31 Oct 2012 | INR | 204.5 | 207.9 | 198.35 | 200.7 | 200.7 | -3.4 (-1.67%) | 4,163 |
| 30 Oct 2012 | INR | 208.8 | 210 | 200.2 | 204.1 | 204.1 | -3.55 (-1.71%) | 28,282 |
| 29 Oct 2012 | INR | 209 | 210.5 | 205.05 | 207.65 | 207.65 | +0.5 (+0.24%) | 3,799 |
| 26 Oct 2012 | INR | 204.7 | 210.9 | 197.75 | 207.15 | 207.15 | -1.65 (-0.79%) | 34,471 |
| 25 Oct 2012 | INR | 213 | 215 | 205.3 | 208.8 | 208.8 | -2.4 (-1.14%) | 15,912 |
| 23 Oct 2012 | INR | 214.85 | 215 | 210 | 211.2 | 211.2 | -1.45 (-0.68%) | 21,271 |
| 22 Oct 2012 | INR | 212.5 | 215 | 211 | 212.65 | 212.65 | +2.15 (+1.02%) | 54,380 |
| 19 Oct 2012 | INR | 215.95 | 215.95 | 207.25 | 210.5 | 210.5 | -3.5 (-1.64%) | 48,694 |
| 18 Oct 2012 | INR | 205 | 217.45 | 196.25 | 214 | 214 | +10.85 (+5.34%) | 128,008 |
| 17 Oct 2012 | INR | 203 | 206.75 | 200.25 | 203.15 | 203.15 | -0.4 (-0.20%) | 38,351 |
| 16 Oct 2012 | INR | 200 | 206.55 | 193 | 203.55 | 203.55 | +3.6 (+1.80%) | 64,887 |
| 15 Oct 2012 | INR | 199 | 206 | 185.5 | 199.95 | 199.95 | +3.05 (+1.55%) | 56,454 |
| 12 Oct 2012 | INR | 190 | 213.8 | 187 | 196.9 | 196.9 | +8.1 (+4.29%) | 73,981 |
| 11 Oct 2012 | INR | 189.5 | 189.9 | 185.75 | 188.8 | 188.8 | -0.05 (-0.03%) | 20,628 |
| 10 Oct 2012 | INR | 193.6 | 193.7 | 185 | 188.85 | 188.85 | 0.0 (0.0%) | 17,188 |
| 9 Oct 2012 | INR | 194 | 194 | 188.5 | 188.85 | 188.85 | -1.65 (-0.87%) | 5,725 |
| 8 Oct 2012 | INR | 189.5 | 194 | 187 | 190.5 | 190.5 | -0.35 (-0.18%) | 5,203 |
| 5 Oct 2012 | INR | 203.8 | 203.8 | 175.65 | 190.85 | 190.85 | +0.5 (+0.26%) | 14,535 |
| 4 Oct 2012 | INR | 188 | 194.05 | 182 | 190.35 | 190.35 | +7.6 (+4.16%) | 22,944 |
| 3 Oct 2012 | INR | 184 | 189 | 181 | 182.75 | 182.75 | -0.5 (-0.27%) | 14,011 |
| 1 Oct 2012 | INR | 183 | 188 | 180.05 | 183.25 | 183.25 | -1.1 (-0.60%) | 23,072 |
| 28 Sep 2012 | INR | 183.5 | 187.6 | 182.5 | 184.35 | 184.35 | +1.45 (+0.79%) | 9,889 |
| 27 Sep 2012 | INR | 181.65 | 183.5 | 180.4 | 182.9 | 182.9 | +0.55 (+0.30%) | 21,632 |
| 26 Sep 2012 | INR | 189 | 191.75 | 179 | 182.35 | 182.35 | -4.35 (-2.33%) | 10,806 |
