| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2012 | INR | 207.36 | 207.36 | 203.73 | 204.32 | 204.32 | -4.1 (-1.97%) | 25,200 |
| 16 Nov 2012 | INR | 212.35 | 212.69 | 207.14 | 208.42 | 208.42 | -3.41 (-1.61%) | 129,028 |
| 15 Nov 2012 | INR | 213.32 | 216.2 | 211.41 | 211.83 | 211.83 | -5.58 (-2.57%) | 359,723 |
| 13 Nov 2012 | INR | 214.2 | 218.52 | 214.2 | 217.41 | 217.41 | +1.7 (+0.79%) | 1,181 |
| 12 Nov 2012 | INR | 214.23 | 217.16 | 212.05 | 215.71 | 215.71 | +1.72 (+0.80%) | 12,005 |
| 9 Nov 2012 | INR | 215.47 | 218.08 | 213.55 | 213.99 | 213.99 | -3.61 (-1.66%) | 20,353 |
| 8 Nov 2012 | INR | 216.84 | 219.73 | 213.88 | 217.6 | 217.6 | +1.07 (+0.49%) | 29,428 |
| 7 Nov 2012 | INR | 216.75 | 218.35 | 215.45 | 216.53 | 216.53 | +0.11 (+0.05%) | 53,794 |
| 6 Nov 2012 | INR | 218.65 | 218.65 | 214.14 | 216.42 | 216.42 | -0.11 (-0.05%) | 255,773 |
| 5 Nov 2012 | INR | 218.03 | 219.08 | 215.04 | 216.53 | 216.53 | -0.49 (-0.23%) | 115,617 |
| 2 Nov 2012 | INR | 215.99 | 218.66 | 215.89 | 217.02 | 217.02 | +1.01 (+0.47%) | 47,733 |
| 1 Nov 2012 | INR | 215.47 | 218.88 | 213.33 | 216.01 | 216.01 | +1.81 (+0.85%) | 208,734 |
| 31 Oct 2012 | INR | 218.29 | 218.67 | 210.19 | 214.2 | 214.2 | -5.46 (-2.49%) | 155,269 |
| 30 Oct 2012 | INR | 219.14 | 221.12 | 218.28 | 219.66 | 219.66 | +0.89 (+0.41%) | 543,333 |
| 29 Oct 2012 | INR | 217.95 | 223.79 | 216.55 | 218.77 | 218.77 | -0.81 (-0.37%) | 265,453 |
| 26 Oct 2012 | INR | 225.91 | 225.91 | 218.45 | 219.58 | 219.58 | -6.48 (-2.87%) | 26,123 |
| 25 Oct 2012 | INR | 225.07 | 231.24 | 221.97 | 226.06 | 226.06 | +3.54 (+1.59%) | 80,175 |
| 23 Oct 2012 | INR | 229.23 | 229.23 | 220.16 | 222.52 | 222.52 | -7.79 (-3.38%) | 92,944 |
| 22 Oct 2012 | INR | 217.82 | 235.46 | 215.89 | 230.31 | 230.31 | +10.53 (+4.79%) | 99,614 |
| 19 Oct 2012 | INR | 224 | 225.77 | 214.6 | 219.78 | 219.78 | -5.77 (-2.56%) | 154,931 |
| 18 Oct 2012 | INR | 225.08 | 226.93 | 221.92 | 225.55 | 225.55 | +0.08 (+0.04%) | 18,952 |
| 17 Oct 2012 | INR | 225.07 | 228.05 | 221.05 | 225.47 | 225.47 | +0.19 (+0.08%) | 24,891 |
| 16 Oct 2012 | INR | 228.22 | 229.33 | 222.95 | 225.28 | 225.28 | +1.32 (+0.59%) | 98,498 |
| 15 Oct 2012 | INR | 215.68 | 229.33 | 215.68 | 223.96 | 223.96 | -3.58 (-1.57%) | 72,506 |
| 12 Oct 2012 | INR | 218.1 | 229.31 | 218.1 | 227.54 | 227.54 | +3.64 (+1.63%) | 35,198 |
| 11 Oct 2012 | INR | 220.64 | 230.4 | 219.9 | 223.9 | 223.9 | +2.23 (+1.01%) | 203,470 |
| 10 Oct 2012 | INR | 210.77 | 226.53 | 210.77 | 221.67 | 221.67 | +6.22 (+2.89%) | 131,972 |
| 9 Oct 2012 | INR | 212.12 | 217.34 | 212.12 | 215.45 | 215.45 | +3.28 (+1.55%) | 395,714 |
| 8 Oct 2012 | INR | 206.11 | 213.33 | 204.8 | 212.17 | 212.17 | +2.4 (+1.14%) | 11,555 |
| 5 Oct 2012 | INR | 208.01 | 210.34 | 208.01 | 209.77 | 209.77 | +0.44 (+0.21%) | 57,323 |
