| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2012 | INR | 872.3 | 882.5 | 868 | 876.1 | 438.05 | +6.2 (+0.71%) | 277,492 |
| 21 Nov 2012 | INR | 875 | 889.5 | 866 | 869.9 | 434.95 | -3.94 (-0.45%) | 454,162 |
| 20 Nov 2012 | INR | 874.16 | 884.2 | 862.54 | 873.84 | 436.92 | +2.88 (+0.33%) | 487,654 |
| 19 Nov 2012 | INR | 869.04 | 878.96 | 866.46 | 870.96 | 435.48 | +5.7 (+0.66%) | 367,084 |
| 16 Nov 2012 | INR | 861 | 883.34 | 859.34 | 865.26 | 432.63 | +3.92 (+0.46%) | 564,612 |
| 15 Nov 2012 | INR | 852.16 | 873.46 | 850.3 | 861.34 | 430.67 | -852.66 (-49.75%) | 443,256 |
| 13 Nov 2012 | INR | 1,711.1 | 1,717.6 | 1,708 | 1,714 | 857 | +861.1 (+100.96%) | 25,346 |
| 12 Nov 2012 | INR | 856.4 | 858.76 | 844.6 | 852.9 | 426.45 | -3.5 (-0.41%) | 246,818 |
| 11 Nov 2012 | INR | 856.4 | 856.4 | 856.4 | 856.4 | 428.2 | 0.0 (0.0%) | 0 |
| 9 Nov 2012 | INR | 853.76 | 863 | 847.2 | 856.4 | 428.2 | -0.7 (-0.08%) | 679,560 |
| 8 Nov 2012 | INR | 865.54 | 865.54 | 852.26 | 857.1 | 428.55 | -8.44 (-0.98%) | 282,864 |
| 7 Nov 2012 | INR | 890 | 890 | 861 | 865.54 | 432.77 | +0.14 (+0.02%) | 275,650 |
| 6 Nov 2012 | INR | 864 | 871.6 | 857.96 | 865.4 | 432.7 | +4 (+0.46%) | 401,570 |
| 5 Nov 2012 | INR | 864.84 | 875.26 | 855.54 | 861.4 | 430.7 | -0.9 (-0.10%) | 500,438 |
| 2 Nov 2012 | INR | 860 | 868.8 | 853 | 862.3 | 431.15 | +9.96 (+1.17%) | 645,682 |
| 1 Nov 2012 | INR | 851 | 861.76 | 839.96 | 852.34 | 426.17 | -1.86 (-0.22%) | 1,806,484 |
| 31 Oct 2012 | INR | 888 | 911 | 847.66 | 854.2 | 427.1 | -33.34 (-3.76%) | 1,865,384 |
| 30 Oct 2012 | INR | 905 | 905 | 875 | 887.54 | 443.77 | -16.96 (-1.88%) | 470,512 |
| 29 Oct 2012 | INR | 901 | 914.9 | 894.84 | 904.5 | 452.25 | -897.5 (-49.81%) | 309,262 |
| 26 Oct 2012 | INR | 1,806.5 | 1,823.6 | 1,781.8 | 1,802 | 901 | +893.3 (+98.31%) | 170,012 |
| 25 Oct 2012 | INR | 914.1 | 917.3 | 892.96 | 908.7 | 454.35 | -5.3 (-0.58%) | 673,280 |
| 23 Oct 2012 | INR | 920 | 929.66 | 908.26 | 914 | 457 | -8.4 (-0.91%) | 343,908 |
| 22 Oct 2012 | INR | 931.16 | 932.84 | 916 | 922.4 | 461.2 | -8.36 (-0.90%) | 285,122 |
| 19 Oct 2012 | INR | 936.16 | 943.66 | 927.16 | 930.76 | 465.38 | -4.54 (-0.49%) | 204,970 |
| 18 Oct 2012 | INR | 927.04 | 943 | 927 | 935.3 | 467.65 | -1.66 (-0.18%) | 446,718 |
| 17 Oct 2012 | INR | 943.76 | 944.4 | 931.54 | 936.96 | 468.48 | +1.36 (+0.15%) | 299,062 |
| 16 Oct 2012 | INR | 953.4 | 959.7 | 931 | 935.6 | 467.8 | -15.36 (-1.62%) | 351,378 |
| 15 Oct 2012 | INR | 945.84 | 961 | 943 | 950.96 | 475.48 | +5.12 (+0.54%) | 491,638 |
| 12 Oct 2012 | INR | 931.2 | 959 | 931.2 | 945.84 | 472.92 | +10.14 (+1.08%) | 493,072 |
| 11 Oct 2012 | INR | 926.3 | 940 | 922.66 | 935.7 | 467.85 | +9.8 (+1.06%) | 331,146 |
