| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2012 | INR | 410 | 412.85 | 406 | 412 | 412 | +2.1 (+0.51%) | 24,541 |
| 19 Nov 2012 | INR | 409 | 410.85 | 404.65 | 409.9 | 409.9 | -0.1 (-0.02%) | 10,986 |
| 16 Nov 2012 | INR | 413.05 | 419.5 | 408 | 410 | 410 | -7 (-1.68%) | 12,370 |
| 15 Nov 2012 | INR | 419 | 419 | 411.55 | 417 | 417 | -4 (-0.95%) | 15,502 |
| 13 Nov 2012 | INR | 417.9 | 423 | 415.2 | 421 | 421 | +8 (+1.94%) | 16,007 |
| 12 Nov 2012 | INR | 410 | 418.45 | 410 | 413 | 413 | +2 (+0.49%) | 30,513 |
| 9 Nov 2012 | INR | 411.1 | 417.9 | 411 | 411 | 411 | -5 (-1.20%) | 12,959 |
| 8 Nov 2012 | INR | 410.05 | 418 | 405.1 | 416 | 416 | +5 (+1.22%) | 23,607 |
| 7 Nov 2012 | INR | 412.95 | 413 | 410.5 | 411 | 411 | -2 (-0.48%) | 31,642 |
| 6 Nov 2012 | INR | 418.9 | 421.65 | 410.65 | 413 | 413 | -6 (-1.43%) | 16,557 |
| 5 Nov 2012 | INR | 408.55 | 419.8 | 408.55 | 419 | 419 | +5.65 (+1.37%) | 19,133 |
| 2 Nov 2012 | INR | 425 | 427.4 | 413.05 | 413.35 | 413.35 | -8.85 (-2.10%) | 26,987 |
| 1 Nov 2012 | INR | 417.7 | 429 | 414.95 | 422.2 | 422.2 | +11.2 (+2.73%) | 192,399 |
| 31 Oct 2012 | INR | 412.05 | 420.1 | 404.25 | 411 | 411 | -7 (-1.67%) | 88,495 |
| 30 Oct 2012 | INR | 412.4 | 418.7 | 408 | 418 | 418 | +5.35 (+1.30%) | 10,987 |
| 29 Oct 2012 | INR | 427.2 | 428.4 | 412.65 | 412.65 | 412.65 | -11.35 (-2.68%) | 11,999 |
| 26 Oct 2012 | INR | 426.65 | 432.2 | 417 | 424 | 424 | -1 (-0.24%) | 64,314 |
| 25 Oct 2012 | INR | 414.45 | 426 | 411.1 | 425 | 425 | +5 (+1.19%) | 20,024 |
| 23 Oct 2012 | INR | 425 | 428.75 | 415 | 420 | 420 | -6.25 (-1.47%) | 29,311 |
| 22 Oct 2012 | INR | 420.9 | 426.25 | 420 | 426.25 | 426.25 | +3.85 (+0.91%) | 66,673 |
| 19 Oct 2012 | INR | 419.95 | 426.75 | 418.15 | 422.4 | 422.4 | +3 (+0.72%) | 44,136 |
| 18 Oct 2012 | INR | 416.95 | 420 | 413 | 419.4 | 419.4 | +4.6 (+1.11%) | 26,144 |
| 17 Oct 2012 | INR | 416.4 | 416.4 | 410.1 | 414.8 | 414.8 | +4.7 (+1.15%) | 37,136 |
| 16 Oct 2012 | INR | 404.95 | 414.4 | 402.25 | 410.1 | 410.1 | +5.1 (+1.26%) | 89,050 |
| 15 Oct 2012 | INR | 400.35 | 406.4 | 399.05 | 405 | 405 | +6 (+1.50%) | 19,038 |
| 12 Oct 2012 | INR | 401.1 | 408 | 398.1 | 399 | 399 | -2 (-0.50%) | 24,822 |
| 11 Oct 2012 | INR | 398.95 | 403 | 391.35 | 401 | 401 | +6 (+1.52%) | 45,474 |
| 10 Oct 2012 | INR | 399.95 | 400.7 | 394.5 | 395 | 395 | -6 (-1.50%) | 26,396 |
| 9 Oct 2012 | INR | 403 | 408.05 | 396.05 | 401 | 401 | -2.3 (-0.57%) | 44,598 |
| 8 Oct 2012 | INR | 405.3 | 412 | 401.05 | 403.3 | 403.3 | -3.8 (-0.93%) | 23,326 |
