| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2012 | INR | 258.5 | 265.65 | 250.25 | 260.9 | 260.9 | +2.9 (+1.12%) | 194,688 |
| 20 Nov 2012 | INR | 267.9 | 268 | 257 | 258 | 258 | -6 (-2.27%) | 165,413 |
| 19 Nov 2012 | INR | 268 | 275 | 261.9 | 264 | 264 | 0.0 (0.0%) | 319,728 |
| 16 Nov 2012 | INR | 256.35 | 273.7 | 252.4 | 264 | 264 | +9.6 (+3.77%) | 559,844 |
| 15 Nov 2012 | INR | 240.9 | 259.9 | 237.5 | 254.4 | 254.4 | +13.5 (+5.60%) | 388,567 |
| 13 Nov 2012 | INR | 242.65 | 244.25 | 239.05 | 240.9 | 240.9 | -1.4 (-0.58%) | 27,697 |
| 12 Nov 2012 | INR | 240.45 | 248.7 | 236.4 | 242.3 | 242.3 | +4.2 (+1.76%) | 160,523 |
| 9 Nov 2012 | INR | 239.85 | 242.65 | 237.45 | 238.1 | 238.1 | +1.1 (+0.46%) | 124,407 |
| 8 Nov 2012 | INR | 239.15 | 242.5 | 236.55 | 237 | 237 | -5.7 (-2.35%) | 84,637 |
| 7 Nov 2012 | INR | 239.15 | 245 | 237.55 | 242.7 | 242.7 | +4.1 (+1.72%) | 257,778 |
| 6 Nov 2012 | INR | 235 | 241.75 | 233.85 | 238.6 | 238.6 | +2.6 (+1.10%) | 208,592 |
| 5 Nov 2012 | INR | 233.2 | 238.1 | 233 | 236 | 236 | +0.55 (+0.23%) | 66,426 |
| 2 Nov 2012 | INR | 237.7 | 241 | 234.2 | 235.45 | 235.45 | -0.1 (-0.04%) | 98,534 |
| 1 Nov 2012 | INR | 234.75 | 239.4 | 232.1 | 235.55 | 235.55 | +2.4 (+1.03%) | 182,323 |
| 31 Oct 2012 | INR | 231.4 | 235 | 228.5 | 233.15 | 233.15 | +4.1 (+1.79%) | 158,995 |
| 30 Oct 2012 | INR | 224.9 | 236.9 | 224.75 | 229.05 | 229.05 | +3.9 (+1.73%) | 185,187 |
| 29 Oct 2012 | INR | 230.9 | 234 | 223.2 | 225.15 | 225.15 | -5.85 (-2.53%) | 144,547 |
| 26 Oct 2012 | INR | 234.3 | 241 | 229.75 | 231 | 231 | -5.7 (-2.41%) | 84,042 |
| 25 Oct 2012 | INR | 236 | 238.75 | 234 | 236.7 | 236.7 | +1.05 (+0.45%) | 134,345 |
| 23 Oct 2012 | INR | 234.5 | 238.75 | 232.5 | 235.65 | 235.65 | +3.15 (+1.35%) | 118,953 |
| 22 Oct 2012 | INR | 233 | 242.8 | 230.3 | 232.5 | 232.5 | -2.1 (-0.90%) | 235,561 |
| 19 Oct 2012 | INR | 244 | 246.7 | 231.3 | 234.6 | 234.6 | -10.3 (-4.21%) | 297,164 |
| 18 Oct 2012 | INR | 239 | 249.65 | 235 | 244.9 | 244.9 | +8.85 (+3.75%) | 1,240,123 |
| 17 Oct 2012 | INR | 221.15 | 240.95 | 221.15 | 236.05 | 236.05 | +14.05 (+6.33%) | 327,302 |
| 16 Oct 2012 | INR | 218.3 | 225.9 | 217.6 | 222 | 222 | +5 (+2.30%) | 99,617 |
| 15 Oct 2012 | INR | 223 | 224.7 | 216 | 217 | 217 | -5.2 (-2.34%) | 98,897 |
| 12 Oct 2012 | INR | 221.25 | 229.9 | 219 | 222.2 | 222.2 | +1.1 (+0.50%) | 112,659 |
| 11 Oct 2012 | INR | 218 | 222.3 | 212 | 221.1 | 221.1 | +4.1 (+1.89%) | 251,125 |
| 10 Oct 2012 | INR | 222.1 | 223.5 | 216.6 | 217 | 217 | -8 (-3.56%) | 63,508 |
| 9 Oct 2012 | INR | 223.3 | 226.65 | 220.3 | 225 | 225 | +3 (+1.35%) | 67,771 |
