| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2012 | INR | 548.95 | 548.95 | 535.5 | 536.1 | 536.1 | -4.05 (-0.75%) | 22,988 |
| 20 Nov 2012 | INR | 558.05 | 558.15 | 540.05 | 540.15 | 540.15 | -14.85 (-2.68%) | 19,331 |
| 19 Nov 2012 | INR | 551.55 | 559 | 546.3 | 555 | 555 | +2.1 (+0.38%) | 19,945 |
| 16 Nov 2012 | INR | 549.4 | 575.5 | 548.2 | 552.9 | 552.9 | +6.4 (+1.17%) | 67,225 |
| 15 Nov 2012 | INR | 557.95 | 558.65 | 542.8 | 546.5 | 546.5 | -10.55 (-1.89%) | 22,377 |
| 13 Nov 2012 | INR | 560 | 560 | 555.05 | 557.05 | 557.05 | +1.05 (+0.19%) | 4,496 |
| 12 Nov 2012 | INR | 561.15 | 564.75 | 555 | 556 | 556 | -1.3 (-0.23%) | 20,281 |
| 9 Nov 2012 | INR | 558.4 | 574.5 | 557 | 557.3 | 557.3 | -1.7 (-0.30%) | 33,267 |
| 8 Nov 2012 | INR | 565 | 567 | 555.55 | 559 | 559 | -9.9 (-1.74%) | 20,899 |
| 7 Nov 2012 | INR | 559.8 | 571.95 | 559.2 | 568.9 | 568.9 | +10.9 (+1.95%) | 32,690 |
| 6 Nov 2012 | INR | 564.25 | 569 | 557.85 | 558 | 558 | -9 (-1.59%) | 19,985 |
| 5 Nov 2012 | INR | 574.95 | 574.95 | 561.75 | 567 | 567 | -11 (-1.90%) | 20,508 |
| 2 Nov 2012 | INR | 572.2 | 585 | 570 | 578 | 578 | +9.3 (+1.64%) | 35,951 |
| 1 Nov 2012 | INR | 560.2 | 576.5 | 555 | 568.7 | 568.7 | +10.7 (+1.92%) | 50,760 |
| 31 Oct 2012 | INR | 555.5 | 564.8 | 550 | 558 | 558 | +4.8 (+0.87%) | 24,454 |
| 30 Oct 2012 | INR | 568 | 571 | 550.5 | 553.2 | 553.2 | -13.3 (-2.35%) | 26,567 |
| 29 Oct 2012 | INR | 552.5 | 579.5 | 548.5 | 566.5 | 566.5 | +9.5 (+1.71%) | 43,781 |
| 26 Oct 2012 | INR | 566.85 | 570.95 | 552.25 | 557 | 557 | -15.8 (-2.76%) | 27,209 |
| 25 Oct 2012 | INR | 579.05 | 581.25 | 566.05 | 572.8 | 572.8 | -1.2 (-0.21%) | 24,150 |
| 23 Oct 2012 | INR | 586.2 | 592.25 | 574 | 574 | 574 | -11.45 (-1.96%) | 21,930 |
| 22 Oct 2012 | INR | 580.35 | 592 | 575.65 | 585.45 | 585.45 | +1.45 (+0.25%) | 40,023 |
| 19 Oct 2012 | INR | 589.4 | 600 | 582.45 | 584 | 584 | -6.5 (-1.10%) | 46,868 |
| 18 Oct 2012 | INR | 578.9 | 601 | 577 | 590.5 | 590.5 | +15 (+2.61%) | 70,853 |
| 17 Oct 2012 | INR | 593 | 595.2 | 575 | 575.5 | 575.5 | -18.5 (-3.11%) | 60,484 |
| 16 Oct 2012 | INR | 607.95 | 612 | 590 | 594 | 594 | -13 (-2.14%) | 41,833 |
| 15 Oct 2012 | INR | 610 | 611.8 | 603.25 | 607 | 607 | -3.5 (-0.57%) | 36,687 |
| 12 Oct 2012 | INR | 620 | 625 | 606.2 | 610.5 | 610.5 | -8.95 (-1.44%) | 63,991 |
| 11 Oct 2012 | INR | 603 | 622.5 | 600.2 | 619.45 | 619.45 | +19.35 (+3.22%) | 117,260 |
| 10 Oct 2012 | INR | 612 | 617.4 | 600 | 600.1 | 600.1 | -16 (-2.60%) | 63,927 |
| 9 Oct 2012 | INR | 610.5 | 623.4 | 610 | 616.1 | 616.1 | +10.5 (+1.73%) | 55,675 |
