| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2012 | INR | 219.67 | 219.67 | 193.7 | 196.05 | 196.05 | -3.68 (-1.84%) | 725,590 |
| 16 Nov 2012 | INR | 201.27 | 203.16 | 197.25 | 199.73 | 199.73 | +0.7 (+0.35%) | 1,126,185 |
| 15 Nov 2012 | INR | 188.4 | 204.76 | 188 | 199.03 | 199.03 | +9 (+4.74%) | 1,408,770 |
| 13 Nov 2012 | INR | 192.6 | 194 | 189 | 190.03 | 190.03 | -2.32 (-1.21%) | 80,010 |
| 12 Nov 2012 | INR | 193.76 | 198.94 | 190.29 | 192.35 | 192.35 | +0.07 (+0.04%) | 1,018,480 |
| 9 Nov 2012 | INR | 180.83 | 195.96 | 180.83 | 192.28 | 192.28 | +11.19 (+6.18%) | 2,239,975 |
| 8 Nov 2012 | INR | 177.78 | 186.4 | 172 | 181.09 | 181.09 | +3.13 (+1.76%) | 263,900 |
| 7 Nov 2012 | INR | 178.66 | 179.21 | 177 | 177.96 | 177.96 | -0.77 (-0.43%) | 75,560 |
| 6 Nov 2012 | INR | 179.74 | 179.74 | 177.45 | 178.73 | 178.73 | -0.22 (-0.12%) | 2,605,485 |
| 5 Nov 2012 | INR | 181.75 | 182.76 | 177.45 | 178.95 | 178.95 | +1.03 (+0.58%) | 595,065 |
| 2 Nov 2012 | INR | 176.53 | 178.22 | 175.03 | 177.92 | 177.92 | +1.97 (+1.12%) | 161,655 |
| 1 Nov 2012 | INR | 174.4 | 176.8 | 174.4 | 175.95 | 175.95 | +2.62 (+1.51%) | 311,805 |
| 31 Oct 2012 | INR | 175.19 | 176.38 | 172.4 | 173.33 | 173.33 | -0.91 (-0.52%) | 40,240 |
| 30 Oct 2012 | INR | 177.8 | 178 | 172.8 | 174.24 | 174.24 | -3.69 (-2.07%) | 79,390 |
| 29 Oct 2012 | INR | 179.93 | 179.93 | 176.9 | 177.93 | 177.93 | -0.03 (-0.02%) | 114,545 |
| 26 Oct 2012 | INR | 178.98 | 180 | 177 | 177.96 | 177.96 | -0.08 (-0.04%) | 72,655 |
| 25 Oct 2012 | INR | 178.97 | 179.68 | 177 | 178.04 | 178.04 | +0.05 (+0.03%) | 131,265 |
| 23 Oct 2012 | INR | 179.58 | 179.8 | 176.9 | 177.99 | 177.99 | -0.37 (-0.21%) | 397,575 |
| 22 Oct 2012 | INR | 178.02 | 180.4 | 177.43 | 178.36 | 178.36 | +1.55 (+0.88%) | 562,835 |
| 19 Oct 2012 | INR | 177.41 | 179.2 | 176 | 176.81 | 176.81 | -0.06 (-0.03%) | 165,310 |
| 18 Oct 2012 | INR | 172.01 | 178.53 | 171.16 | 176.87 | 176.87 | +5.29 (+3.08%) | 241,980 |
| 17 Oct 2012 | INR | 175.02 | 175.94 | 170.65 | 171.58 | 171.58 | -3.28 (-1.88%) | 69,805 |
| 16 Oct 2012 | INR | 177.02 | 177.6 | 173.61 | 174.86 | 174.86 | -2.15 (-1.21%) | 81,185 |
| 15 Oct 2012 | INR | 180.35 | 180.35 | 173.41 | 177.01 | 177.01 | +0.34 (+0.19%) | 223,370 |
| 12 Oct 2012 | INR | 176.75 | 178.35 | 175.2 | 176.67 | 176.67 | +0.73 (+0.41%) | 77,435 |
| 11 Oct 2012 | INR | 175.62 | 176.37 | 172 | 175.94 | 175.94 | +0.3 (+0.17%) | 186,100 |
| 10 Oct 2012 | INR | 179.1 | 179.96 | 174.6 | 175.64 | 175.64 | -3.4 (-1.90%) | 118,495 |
| 9 Oct 2012 | INR | 165.04 | 183.01 | 165.04 | 179.04 | 179.04 | +0.04 (+0.02%) | 1,207,705 |
| 8 Oct 2012 | INR | 178.57 | 180.01 | 178.4 | 179 | 179 | +0.98 (+0.55%) | 411,565 |
| 5 Oct 2012 | INR | 181.2 | 181.4 | 174.2 | 178.02 | 178.02 | -1.33 (-0.74%) | 145,030 |
