| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2012 | INR | 196.05 | 207.9 | 195 | 201.05 | 201.05 | +6.45 (+3.31%) | 13,632 |
| 21 Nov 2012 | INR | 197 | 200 | 193.55 | 194.6 | 194.6 | -4.6 (-2.31%) | 3,960 |
| 20 Nov 2012 | INR | 198.15 | 204.5 | 195.1 | 199.2 | 199.2 | -2 (-0.99%) | 2,896 |
| 19 Nov 2012 | INR | 199.3 | 204.55 | 199.3 | 201.2 | 201.2 | -2.75 (-1.35%) | 3,558 |
| 16 Nov 2012 | INR | 202.5 | 209 | 202.5 | 203.95 | 203.95 | -1.6 (-0.78%) | 5,135 |
| 15 Nov 2012 | INR | 206 | 209.6 | 202.3 | 205.55 | 205.55 | -2.45 (-1.18%) | 6,528 |
| 13 Nov 2012 | INR | 192.25 | 213 | 192.25 | 208 | 208 | -0.35 (-0.17%) | 1,987 |
| 12 Nov 2012 | INR | 205.05 | 215 | 205.05 | 208.35 | 208.35 | +1 (+0.48%) | 4,200 |
| 11 Nov 2012 | INR | 207.35 | 207.35 | 207.35 | 207.35 | 207.35 | 0.0 (0.0%) | 0 |
| 9 Nov 2012 | INR | 212.05 | 215.55 | 205 | 207.35 | 207.35 | -1.8 (-0.86%) | 19,525 |
| 8 Nov 2012 | INR | 210 | 215.9 | 208.1 | 209.15 | 209.15 | -5.95 (-2.77%) | 9,828 |
| 7 Nov 2012 | INR | 218 | 222.8 | 213.55 | 215.1 | 215.1 | -3.15 (-1.44%) | 12,132 |
| 6 Nov 2012 | INR | 223.15 | 228.4 | 216.3 | 218.25 | 218.25 | -2.4 (-1.09%) | 20,321 |
| 5 Nov 2012 | INR | 207.15 | 229 | 207.15 | 220.65 | 220.65 | +4.75 (+2.20%) | 39,886 |
| 2 Nov 2012 | INR | 218 | 220 | 206 | 215.9 | 215.9 | -1.7 (-0.78%) | 30,942 |
| 1 Nov 2012 | INR | 211 | 219.5 | 202.65 | 217.6 | 217.6 | +9.5 (+4.57%) | 101,744 |
| 31 Oct 2012 | INR | 197.35 | 224.4 | 197.35 | 208.1 | 208.1 | +13.05 (+6.69%) | 367,633 |
| 30 Oct 2012 | INR | 195.05 | 195.05 | 182.25 | 195.05 | 195.05 | +32.5 (+19.99%) | 73,904 |
| 29 Oct 2012 | INR | 168 | 172 | 159.45 | 162.55 | 162.55 | -2.7 (-1.63%) | 5,320 |
| 26 Oct 2012 | INR | 166.05 | 167.6 | 165.25 | 165.25 | 165.25 | -2.65 (-1.58%) | 2,515 |
| 25 Oct 2012 | INR | 164.55 | 169.95 | 164 | 167.9 | 167.9 | +1.4 (+0.84%) | 2,797 |
| 23 Oct 2012 | INR | 170 | 174 | 164.4 | 166.5 | 166.5 | -3.45 (-2.03%) | 5,253 |
| 22 Oct 2012 | INR | 156.55 | 175.75 | 155.5 | 169.95 | 169.95 | +13.5 (+8.63%) | 40,517 |
| 19 Oct 2012 | INR | 151 | 159 | 150 | 156.45 | 156.45 | +7.75 (+5.21%) | 24,335 |
| 18 Oct 2012 | INR | 148.5 | 149.5 | 147.15 | 148.7 | 148.7 | +2.35 (+1.61%) | 3,021 |
| 17 Oct 2012 | INR | 143 | 146.35 | 142.1 | 146.35 | 146.35 | +2.5 (+1.74%) | 1,636 |
| 16 Oct 2012 | INR | 143 | 147.35 | 140.1 | 143.85 | 143.85 | +0.65 (+0.45%) | 294 |
| 15 Oct 2012 | INR | 143 | 148.5 | 140 | 143.2 | 143.2 | -1 (-0.69%) | 1,813 |
| 12 Oct 2012 | INR | 144.4 | 149.5 | 143.9 | 144.2 | 144.2 | -0.9 (-0.62%) | 4,393 |
| 11 Oct 2012 | INR | 145.1 | 147.3 | 145 | 145.1 | 145.1 | -1.15 (-0.79%) | 1,434 |
