| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 749.05 | 763.55 | 742.15 | 747.25 | 74.725 | -1.8 (-0.24%) | 147,791 |
| 8 Nov 2012 | INR | 748 | 757 | 744.1 | 749.05 | 74.905 | -3.55 (-0.47%) | 110,053 |
| 7 Nov 2012 | INR | 751.8 | 759.7 | 745.15 | 752.6 | 75.26 | +3.95 (+0.53%) | 96,611 |
| 6 Nov 2012 | INR | 752.05 | 757.25 | 739.05 | 748.65 | 74.865 | -4.45 (-0.59%) | 178,702 |
| 5 Nov 2012 | INR | 749.95 | 757.95 | 741.25 | 753.1 | 75.31 | -2.5 (-0.33%) | 95,452 |
| 2 Nov 2012 | INR | 767 | 772 | 752 | 755.6 | 75.56 | -8.9 (-1.16%) | 169,562 |
| 1 Nov 2012 | INR | 735.05 | 770 | 734 | 764.5 | 76.45 | +25.4 (+3.44%) | 261,031 |
| 31 Oct 2012 | INR | 736.75 | 742.7 | 729 | 739.1 | 73.91 | +4.25 (+0.58%) | 131,202 |
| 30 Oct 2012 | INR | 739 | 743.3 | 726 | 734.85 | 73.485 | -2.15 (-0.29%) | 141,731 |
| 29 Oct 2012 | INR | 740 | 748.7 | 733.65 | 737 | 73.7 | +3.85 (+0.53%) | 166,846 |
| 26 Oct 2012 | INR | 730 | 744 | 725.05 | 733.15 | 73.315 | +2.5 (+0.34%) | 139,351 |
| 25 Oct 2012 | INR | 745.1 | 749.8 | 727.7 | 730.65 | 73.065 | -14.05 (-1.89%) | 228,755 |
| 23 Oct 2012 | INR | 753.2 | 753.2 | 741.1 | 744.7 | 74.47 | -4.85 (-0.65%) | 156,274 |
| 22 Oct 2012 | INR | 730.95 | 755 | 726 | 749.55 | 74.955 | +15.7 (+2.14%) | 188,674 |
| 19 Oct 2012 | INR | 737.15 | 742.9 | 730 | 733.85 | 73.385 | -2.6 (-0.35%) | 181,593 |
| 18 Oct 2012 | INR | 726.5 | 738.95 | 720.15 | 736.45 | 73.645 | +9.95 (+1.37%) | 208,994 |
| 17 Oct 2012 | INR | 730 | 739.25 | 719.15 | 726.5 | 72.65 | -20.35 (-2.72%) | 244,507 |
| 16 Oct 2012 | INR | 769.7 | 771.85 | 742.3 | 746.85 | 74.685 | -19.45 (-2.54%) | 183,165 |
| 15 Oct 2012 | INR | 768.95 | 773.95 | 755.65 | 766.3 | 76.63 | -0.35 (-0.05%) | 162,049 |
| 12 Oct 2012 | INR | 778 | 781.95 | 764.35 | 766.65 | 76.665 | -6.35 (-0.82%) | 207,738 |
| 11 Oct 2012 | INR | 748.8 | 775.9 | 740 | 773 | 77.3 | +27.05 (+3.63%) | 312,603 |
| 10 Oct 2012 | INR | 743 | 751.75 | 735.6 | 745.95 | 74.595 | +3.4 (+0.46%) | 256,165 |
| 9 Oct 2012 | INR | 740.25 | 750 | 738.75 | 742.55 | 74.255 | +6.7 (+0.91%) | 177,712 |
| 8 Oct 2012 | INR | 738.5 | 749 | 732 | 735.85 | 73.585 | -2.75 (-0.37%) | 165,883 |
| 5 Oct 2012 | INR | 749.5 | 753 | 733.1 | 738.6 | 73.86 | -4.35 (-0.59%) | 218,216 |
| 4 Oct 2012 | INR | 744.4 | 755.7 | 739 | 742.95 | 74.295 | +5 (+0.68%) | 224,883 |
| 3 Oct 2012 | INR | 742 | 750.5 | 736 | 737.95 | 73.795 | +2 (+0.27%) | 313,706 |
| 1 Oct 2012 | INR | 764.5 | 764.5 | 731.2 | 735.95 | 73.595 | -20.8 (-2.75%) | 331,562 |
| 28 Sep 2012 | INR | 744.45 | 767.1 | 744.45 | 756.75 | 75.675 | +18.65 (+2.53%) | 321,847 |
| 27 Sep 2012 | INR | 741.1 | 751 | 736 | 738.1 | 73.81 | -2.4 (-0.32%) | 194,860 |
