| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 430.05 | 433.4 | 422.85 | 425.2 | 425.2 | -4.85 (-1.13%) | 348,501 |
| 8 Nov 2012 | INR | 430 | 435.3 | 425 | 430.05 | 430.05 | -0.9 (-0.21%) | 26,575 |
| 7 Nov 2012 | INR | 433.55 | 437.4 | 430 | 430.95 | 430.95 | -0.05 (-0.01%) | 36,686 |
| 6 Nov 2012 | INR | 440 | 444.8 | 428 | 431 | 431 | -6.35 (-1.45%) | 913,156 |
| 5 Nov 2012 | INR | 431.4 | 439.75 | 430 | 437.35 | 437.35 | +8.6 (+2.01%) | 64,713 |
| 2 Nov 2012 | INR | 433.85 | 433.85 | 425 | 428.75 | 428.75 | +1.15 (+0.27%) | 39,477 |
| 1 Nov 2012 | INR | 427 | 433.9 | 423.95 | 427.6 | 427.6 | +0.7 (+0.16%) | 93,617 |
| 31 Oct 2012 | INR | 410 | 432.85 | 403.2 | 426.9 | 426.9 | +31.4 (+7.94%) | 508,586 |
| 30 Oct 2012 | INR | 399.9 | 404.9 | 393.45 | 395.5 | 395.5 | +0.3 (+0.08%) | 43,579 |
| 29 Oct 2012 | INR | 396 | 401.4 | 393.25 | 395.2 | 395.2 | -2.85 (-0.72%) | 9,717 |
| 26 Oct 2012 | INR | 401.9 | 404 | 395 | 398.05 | 398.05 | -4.4 (-1.09%) | 12,102 |
| 25 Oct 2012 | INR | 397.15 | 404 | 397 | 402.45 | 402.45 | +6.95 (+1.76%) | 414,771 |
| 23 Oct 2012 | INR | 396 | 404.55 | 394.25 | 395.5 | 395.5 | -6.6 (-1.64%) | 317,598 |
| 22 Oct 2012 | INR | 401.1 | 406.25 | 399.05 | 402.1 | 402.1 | +1.9 (+0.47%) | 22,882 |
| 19 Oct 2012 | INR | 402.6 | 406 | 399 | 400.2 | 400.2 | -0.1 (-0.02%) | 25,078 |
| 18 Oct 2012 | INR | 400.25 | 403.95 | 396.3 | 400.3 | 400.3 | +0.4 (+0.10%) | 19,081 |
| 17 Oct 2012 | INR | 395.2 | 403.9 | 395.2 | 399.9 | 399.9 | +2.5 (+0.63%) | 12,914 |
| 16 Oct 2012 | INR | 411 | 414.35 | 395 | 397.4 | 397.4 | -13.9 (-3.38%) | 88,482 |
| 15 Oct 2012 | INR | 421.15 | 421.4 | 409.25 | 411.3 | 411.3 | -9.5 (-2.26%) | 15,064 |
| 12 Oct 2012 | INR | 418.65 | 422.05 | 418 | 420.8 | 420.8 | +2.15 (+0.51%) | 19,354 |
| 11 Oct 2012 | INR | 412.4 | 423 | 412.4 | 418.65 | 418.65 | +0.55 (+0.13%) | 77,611 |
| 10 Oct 2012 | INR | 415.15 | 425.75 | 415.15 | 418.1 | 418.1 | -0.1 (-0.02%) | 40,117 |
| 9 Oct 2012 | INR | 407.1 | 423.1 | 407.1 | 418.2 | 418.2 | +12.1 (+2.98%) | 76,010 |
| 8 Oct 2012 | INR | 402.5 | 411.95 | 400.05 | 406.1 | 406.1 | +5.05 (+1.26%) | 37,010 |
| 5 Oct 2012 | INR | 411 | 411 | 386.5 | 401.05 | 401.05 | -5.8 (-1.43%) | 62,118 |
| 4 Oct 2012 | INR | 419 | 419.9 | 406.25 | 406.85 | 406.85 | -11.4 (-2.73%) | 94,930 |
| 3 Oct 2012 | INR | 419 | 421.85 | 417 | 418.25 | 418.25 | -0.05 (-0.01%) | 19,196 |
| 1 Oct 2012 | INR | 422 | 425.7 | 414.5 | 418.3 | 418.3 | -3.6 (-0.85%) | 38,037 |
| 28 Sep 2012 | INR | 424 | 427.95 | 418.95 | 421.9 | 421.9 | +1.65 (+0.39%) | 35,679 |
| 27 Sep 2012 | INR | 420.2 | 424.85 | 416.5 | 420.25 | 420.25 | +1.1 (+0.26%) | 15,558 |
