| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2012 | INR | 474.5 | 481.6 | 474.5 | 481.1 | 481.1 | +3.6 (+0.75%) | 2,710 |
| 21 Nov 2012 | INR | 471.1 | 479 | 471.1 | 477.5 | 477.5 | +3.3 (+0.70%) | 3,211 |
| 20 Nov 2012 | INR | 477 | 482 | 473.05 | 474.2 | 474.2 | -4.6 (-0.96%) | 5,936 |
| 19 Nov 2012 | INR | 482.05 | 484.9 | 472 | 478.8 | 478.8 | -3.8 (-0.79%) | 8,159 |
| 16 Nov 2012 | INR | 480 | 491 | 475.35 | 482.6 | 482.6 | +2.25 (+0.47%) | 10,305 |
| 15 Nov 2012 | INR | 482 | 486 | 473 | 480.35 | 480.35 | +0.35 (+0.07%) | 7,717 |
| 13 Nov 2012 | INR | 475 | 483.2 | 468 | 480 | 480 | +6.45 (+1.36%) | 5,680 |
| 12 Nov 2012 | INR | 472.5 | 479 | 470.6 | 473.55 | 473.55 | -4.65 (-0.97%) | 3,788 |
| 11 Nov 2012 | INR | 478.2 | 478.2 | 478.2 | 478.2 | 478.2 | 0.0 (0.0%) | 0 |
| 9 Nov 2012 | INR | 478 | 482 | 476 | 478.2 | 478.2 | +1.9 (+0.40%) | 10,478 |
| 8 Nov 2012 | INR | 470 | 485 | 470 | 476.3 | 476.3 | -8.35 (-1.72%) | 10,064 |
| 7 Nov 2012 | INR | 488.5 | 491.3 | 483 | 484.65 | 484.65 | -3.75 (-0.77%) | 7,302 |
| 6 Nov 2012 | INR | 486.55 | 493 | 486 | 488.4 | 488.4 | +3.65 (+0.75%) | 6,521 |
| 5 Nov 2012 | INR | 487 | 498.25 | 482 | 484.75 | 484.75 | -0.4 (-0.08%) | 20,061 |
| 2 Nov 2012 | INR | 484 | 494.75 | 481.1 | 485.15 | 485.15 | +2.25 (+0.47%) | 17,510 |
| 1 Nov 2012 | INR | 500.1 | 504.9 | 481.3 | 482.9 | 482.9 | -15.7 (-3.15%) | 26,828 |
| 31 Oct 2012 | INR | 517 | 546 | 482 | 498.6 | 498.6 | -34.2 (-6.42%) | 95,633 |
| 30 Oct 2012 | INR | 524.9 | 537.9 | 524.85 | 532.8 | 532.8 | +9.1 (+1.74%) | 47,315 |
| 29 Oct 2012 | INR | 524.4 | 534.7 | 521 | 523.7 | 523.7 | -1.1 (-0.21%) | 10,951 |
| 26 Oct 2012 | INR | 531.3 | 537.95 | 518.1 | 524.8 | 524.8 | -8.35 (-1.57%) | 8,035 |
| 25 Oct 2012 | INR | 531 | 544.95 | 531 | 533.15 | 533.15 | +0.55 (+0.10%) | 47,943 |
| 23 Oct 2012 | INR | 526 | 537.15 | 526 | 532.6 | 532.6 | +6.65 (+1.26%) | 29,468 |
| 22 Oct 2012 | INR | 532 | 542 | 523.1 | 525.95 | 525.95 | +3.1 (+0.59%) | 47,699 |
| 19 Oct 2012 | INR | 525 | 530 | 513.65 | 522.85 | 522.85 | -1.5 (-0.29%) | 19,877 |
| 18 Oct 2012 | INR | 510 | 525.8 | 486.95 | 524.35 | 524.35 | +8.95 (+1.74%) | 14,803 |
| 17 Oct 2012 | INR | 512 | 522.8 | 511.95 | 515.4 | 515.4 | +1 (+0.19%) | 8,365 |
| 16 Oct 2012 | INR | 519.3 | 530.9 | 514 | 514.4 | 514.4 | -4.3 (-0.83%) | 30,976 |
| 15 Oct 2012 | INR | 524.25 | 528 | 517.55 | 518.7 | 518.7 | -5.6 (-1.07%) | 23,889 |
| 12 Oct 2012 | INR | 525.55 | 530.3 | 522 | 524.3 | 524.3 | -3.65 (-0.69%) | 29,486 |
| 11 Oct 2012 | INR | 522.6 | 535 | 519.65 | 527.95 | 527.95 | +6.55 (+1.26%) | 22,584 |
