| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2012 | INR | 717.9 | 724 | 708 | 711.5 | 711.5 | -2.3 (-0.32%) | 67,707 |
| 19 Nov 2012 | INR | 718 | 732 | 710.1 | 713.8 | 713.8 | +6.7 (+0.95%) | 122,308 |
| 16 Nov 2012 | INR | 710.05 | 738.9 | 705 | 707.1 | 707.1 | -2.7 (-0.38%) | 194,725 |
| 15 Nov 2012 | INR | 716.5 | 717 | 705.4 | 709.8 | 709.8 | -7.2 (-1.00%) | 39,867 |
| 13 Nov 2012 | INR | 720 | 722.8 | 717 | 717 | 717 | -1 (-0.14%) | 11,924 |
| 12 Nov 2012 | INR | 721.2 | 729.6 | 713 | 718 | 718 | -1 (-0.14%) | 60,326 |
| 9 Nov 2012 | INR | 724.5 | 738.5 | 719 | 719 | 719 | -9 (-1.24%) | 95,406 |
| 8 Nov 2012 | INR | 734.05 | 741.5 | 726.65 | 728 | 728 | -5.8 (-0.79%) | 74,600 |
| 7 Nov 2012 | INR | 738.95 | 744 | 732.25 | 733.8 | 733.8 | -2.85 (-0.39%) | 56,524 |
| 6 Nov 2012 | INR | 739.35 | 749 | 735.1 | 736.65 | 736.65 | -3.95 (-0.53%) | 86,151 |
| 5 Nov 2012 | INR | 740 | 763.9 | 712 | 740.6 | 740.6 | -16.6 (-2.19%) | 241,995 |
| 2 Nov 2012 | INR | 718 | 776.8 | 716.8 | 757.2 | 757.2 | +42.2 (+5.90%) | 950,830 |
| 1 Nov 2012 | INR | 715.95 | 722 | 711.05 | 715 | 715 | +3.1 (+0.44%) | 66,094 |
| 31 Oct 2012 | INR | 710.35 | 722.8 | 708.15 | 711.9 | 711.9 | +1.9 (+0.27%) | 54,570 |
| 30 Oct 2012 | INR | 725 | 728.75 | 707 | 710 | 710 | -15 (-2.07%) | 39,676 |
| 29 Oct 2012 | INR | 715 | 740.85 | 710 | 725 | 725 | +11.7 (+1.64%) | 109,722 |
| 26 Oct 2012 | INR | 723 | 726 | 711 | 713.3 | 713.3 | -13.7 (-1.88%) | 41,656 |
| 25 Oct 2012 | INR | 737 | 739 | 722 | 727 | 727 | -8 (-1.09%) | 40,285 |
| 23 Oct 2012 | INR | 726 | 753 | 726 | 735 | 735 | +14 (+1.94%) | 185,949 |
| 22 Oct 2012 | INR | 729.9 | 729.9 | 718.1 | 721 | 721 | -4 (-0.55%) | 31,241 |
| 19 Oct 2012 | INR | 740.05 | 741 | 721.05 | 725 | 725 | -9.5 (-1.29%) | 63,753 |
| 18 Oct 2012 | INR | 736 | 742 | 730 | 734.5 | 734.5 | +0.1 (+0.01%) | 56,229 |
| 17 Oct 2012 | INR | 732 | 738 | 727.3 | 734.4 | 734.4 | +8.7 (+1.20%) | 56,853 |
| 16 Oct 2012 | INR | 734 | 746.6 | 724.05 | 725.7 | 725.7 | -3.5 (-0.48%) | 80,087 |
| 15 Oct 2012 | INR | 741 | 742.95 | 727.1 | 729.2 | 729.2 | -7.65 (-1.04%) | 42,195 |
| 12 Oct 2012 | INR | 752 | 756.75 | 734.05 | 736.85 | 736.85 | -14.1 (-1.88%) | 71,100 |
| 11 Oct 2012 | INR | 755 | 756 | 746 | 750.95 | 750.95 | +0.4 (+0.05%) | 63,631 |
| 10 Oct 2012 | INR | 755 | 766.05 | 750 | 750.55 | 750.55 | -15.45 (-2.02%) | 65,768 |
| 9 Oct 2012 | INR | 755 | 771.6 | 747 | 766 | 766 | +12 (+1.59%) | 189,469 |
| 8 Oct 2012 | INR | 758.95 | 766 | 747.5 | 754 | 754 | -2.3 (-0.30%) | 76,528 |
