| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2012 | INR | 294 | 297 | 284.2 | 285.95 | 285.95 | -6.9 (-2.36%) | 329,158 |
| 19 Nov 2012 | INR | 300.2 | 302.75 | 292 | 292.85 | 292.85 | -6.65 (-2.22%) | 331,337 |
| 16 Nov 2012 | INR | 307.2 | 309.3 | 298.35 | 299.5 | 299.5 | -6.5 (-2.12%) | 275,759 |
| 15 Nov 2012 | INR | 300.9 | 308.95 | 297.9 | 306 | 306 | +4.05 (+1.34%) | 496,401 |
| 13 Nov 2012 | INR | 304 | 305.9 | 301.5 | 301.95 | 301.95 | -2.3 (-0.76%) | 93,107 |
| 12 Nov 2012 | INR | 314 | 314 | 302.1 | 304.25 | 304.25 | -4.95 (-1.60%) | 274,261 |
| 9 Nov 2012 | INR | 314.2 | 318.35 | 306.3 | 309.2 | 309.2 | -10.1 (-3.16%) | 634,113 |
| 8 Nov 2012 | INR | 317.9 | 322.5 | 314.3 | 319.3 | 319.3 | 0.0 (0.0%) | 275,534 |
| 7 Nov 2012 | INR | 318 | 325.95 | 315.5 | 319.3 | 319.3 | +2.3 (+0.73%) | 1,126,625 |
| 6 Nov 2012 | INR | 322.5 | 324.2 | 316.15 | 317 | 317 | -5 (-1.55%) | 245,817 |
| 5 Nov 2012 | INR | 318.7 | 328 | 315.25 | 322 | 322 | +4.9 (+1.55%) | 674,680 |
| 2 Nov 2012 | INR | 320 | 320 | 313.5 | 317.1 | 317.1 | +1.35 (+0.43%) | 341,899 |
| 1 Nov 2012 | INR | 299.4 | 315.85 | 299.4 | 315.75 | 315.75 | +14.6 (+4.85%) | 564,434 |
| 31 Oct 2012 | INR | 300.15 | 303.7 | 296.5 | 301.15 | 301.15 | +0.15 (+0.05%) | 180,846 |
| 30 Oct 2012 | INR | 303.3 | 306.75 | 298.25 | 301 | 301 | -3.5 (-1.15%) | 192,665 |
| 29 Oct 2012 | INR | 304 | 307.4 | 302.05 | 304.5 | 304.5 | +2 (+0.66%) | 190,404 |
| 26 Oct 2012 | INR | 308.6 | 309.1 | 300.3 | 302.5 | 302.5 | -6.9 (-2.23%) | 281,707 |
| 25 Oct 2012 | INR | 310.7 | 311.3 | 306.1 | 309.4 | 309.4 | -1.6 (-0.51%) | 364,110 |
| 23 Oct 2012 | INR | 308.15 | 314.55 | 303.9 | 311 | 311 | +4.6 (+1.50%) | 622,760 |
| 22 Oct 2012 | INR | 305.85 | 311.6 | 303.1 | 306.4 | 306.4 | +0.2 (+0.07%) | 427,937 |
| 19 Oct 2012 | INR | 302.35 | 308.85 | 300.75 | 306.2 | 306.2 | +4.3 (+1.42%) | 854,374 |
| 18 Oct 2012 | INR | 289.9 | 302.25 | 289.5 | 301.9 | 301.9 | +13 (+4.50%) | 1,077,928 |
| 17 Oct 2012 | INR | 262.3 | 291.35 | 262.3 | 288.9 | 288.9 | +2.7 (+0.94%) | 384,359 |
| 16 Oct 2012 | INR | 293.55 | 294.3 | 285.2 | 286.2 | 286.2 | -5.35 (-1.84%) | 609,329 |
| 15 Oct 2012 | INR | 282.5 | 292.8 | 280.2 | 291.55 | 291.55 | +10.85 (+3.87%) | 779,445 |
| 12 Oct 2012 | INR | 280 | 287.9 | 279.2 | 280.7 | 280.7 | -2.45 (-0.87%) | 172,751 |
| 11 Oct 2012 | INR | 280.4 | 285.45 | 276.55 | 283.15 | 283.15 | +4.9 (+1.76%) | 282,261 |
| 10 Oct 2012 | INR | 282.8 | 286.75 | 278.25 | 278.25 | 278.25 | -6.75 (-2.37%) | 214,735 |
| 9 Oct 2012 | INR | 285.5 | 288.35 | 281.4 | 285 | 285 | +2.45 (+0.87%) | 176,290 |
| 8 Oct 2012 | INR | 288.9 | 292.9 | 280.55 | 282.55 | 282.55 | -6.95 (-2.40%) | 438,939 |
