| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Nov 2012 | INR | 227.05 | 230.4 | 220.1 | 222.7 | 222.7 | -3.7 (-1.63%) | 291,720 |
| 2 Nov 2012 | INR | 228.85 | 230.45 | 225 | 226.4 | 226.4 | -1.45 (-0.64%) | 92,290 |
| 1 Nov 2012 | INR | 227.25 | 232.5 | 226.3 | 227.85 | 227.85 | +1.75 (+0.77%) | 99,310 |
| 31 Oct 2012 | INR | 219.7 | 229.8 | 218.1 | 226.1 | 226.1 | +6.4 (+2.91%) | 112,100 |
| 30 Oct 2012 | INR | 222.6 | 224.3 | 218 | 219.7 | 219.7 | -4.35 (-1.94%) | 83,100 |
| 29 Oct 2012 | INR | 230 | 230 | 223 | 224.05 | 224.05 | -5.3 (-2.31%) | 93,800 |
| 26 Oct 2012 | INR | 221.6 | 231.55 | 218.55 | 229.35 | 229.35 | +4.8 (+2.14%) | 167,990 |
| 25 Oct 2012 | INR | 227.65 | 228.7 | 218.4 | 224.55 | 224.55 | -3.3 (-1.45%) | 244,270 |
| 23 Oct 2012 | INR | 225 | 231.5 | 224 | 227.85 | 227.85 | +2.75 (+1.22%) | 169,420 |
| 22 Oct 2012 | INR | 239 | 239 | 224 | 225.1 | 225.1 | -13.95 (-5.84%) | 457,290 |
| 19 Oct 2012 | INR | 239 | 248.75 | 238.2 | 239.05 | 239.05 | +1.55 (+0.65%) | 492,310 |
| 18 Oct 2012 | INR | 226.85 | 239.4 | 225 | 237.5 | 237.5 | +12.9 (+5.74%) | 500,260 |
| 17 Oct 2012 | INR | 220.45 | 227.9 | 219.5 | 224.6 | 224.6 | +5.3 (+2.42%) | 304,340 |
| 16 Oct 2012 | INR | 218.95 | 221.45 | 217.7 | 219.3 | 219.3 | -0.4 (-0.18%) | 58,960 |
| 15 Oct 2012 | INR | 217.8 | 225.5 | 217.75 | 219.7 | 219.7 | +2.45 (+1.13%) | 60,540 |
| 12 Oct 2012 | INR | 219.25 | 222.8 | 216.3 | 217.25 | 217.25 | -1.45 (-0.66%) | 62,510 |
| 11 Oct 2012 | INR | 217.5 | 220.7 | 216.05 | 218.7 | 218.7 | +0.7 (+0.32%) | 106,500 |
| 10 Oct 2012 | INR | 223.6 | 224.25 | 216.5 | 218 | 218 | -5.6 (-2.50%) | 57,560 |
| 9 Oct 2012 | INR | 221 | 224 | 220 | 223.6 | 223.6 | +2.95 (+1.34%) | 443,190 |
| 8 Oct 2012 | INR | 224 | 226.9 | 217.55 | 220.65 | 220.65 | -3.65 (-1.63%) | 95,910 |
| 5 Oct 2012 | INR | 224.3 | 226.95 | 222.45 | 224.3 | 224.3 | +2.55 (+1.15%) | 224,620 |
| 4 Oct 2012 | INR | 225.95 | 228.7 | 220.35 | 221.75 | 221.75 | -3.1 (-1.38%) | 152,560 |
| 3 Oct 2012 | INR | 221.65 | 229 | 219.95 | 224.85 | 224.85 | +3.2 (+1.44%) | 258,020 |
| 1 Oct 2012 | INR | 210 | 223.6 | 202.05 | 221.65 | 221.65 | +2.5 (+1.14%) | 205,650 |
| 28 Sep 2012 | INR | 222.25 | 224 | 218.05 | 219.15 | 219.15 | -3.05 (-1.37%) | 109,990 |
| 27 Sep 2012 | INR | 222.7 | 224.8 | 218.6 | 222.2 | 222.2 | +2.1 (+0.95%) | 194,780 |
| 26 Sep 2012 | INR | 218 | 226.85 | 217.5 | 220.1 | 220.1 | +0.4 (+0.18%) | 386,540 |
| 25 Sep 2012 | INR | 213.3 | 223.4 | 205.1 | 219.7 | 219.7 | +7.25 (+3.41%) | 630,100 |
| 25 Sep 2012 |
|
|||||||
| 24 Sep 2012 | INR | 402 | 431.5 | 400 | 424.9 | 212.45 | +24.96 (+6.24%) | 988,490 |
| 21 Sep 2012 | INR | 383 | 412.5 | 380.14 | 399.94 | 199.97 | +23.84 (+6.34%) | 1,800,000 |
