| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2012 | INR | 201.95 | 204.9 | 200.25 | 201.95 | 201.95 | -0.75 (-0.37%) | 94,036 |
| 21 Nov 2012 | INR | 204.5 | 208.75 | 202.3 | 202.7 | 202.7 | -2.05 (-1.00%) | 180,768 |
| 20 Nov 2012 | INR | 207 | 209.25 | 201.15 | 204.75 | 204.75 | -2.2 (-1.06%) | 174,500 |
| 19 Nov 2012 | INR | 215 | 217.2 | 205.25 | 206.95 | 206.95 | -6.55 (-3.07%) | 167,130 |
| 16 Nov 2012 | INR | 222.9 | 227.9 | 210.55 | 213.5 | 213.5 | -6.5 (-2.95%) | 409,964 |
| 15 Nov 2012 | INR | 222 | 226 | 210 | 220 | 220 | -2.35 (-1.06%) | 456,432 |
| 13 Nov 2012 | INR | 209.1 | 232 | 209.1 | 222.35 | 222.35 | +12.9 (+6.16%) | 576,219 |
| 12 Nov 2012 | INR | 189 | 224.9 | 187.75 | 209.45 | 209.45 | +20.45 (+10.82%) | 763,607 |
| 11 Nov 2012 | INR | 189 | 189 | 189 | 189 | 189 | 0.0 (0.0%) | 0 |
| 9 Nov 2012 | INR | 189.6 | 190.9 | 187.55 | 189 | 189 | -1.35 (-0.71%) | 51,726 |
| 8 Nov 2012 | INR | 186.15 | 190.9 | 186.1 | 190.35 | 190.35 | +2.4 (+1.28%) | 62,014 |
| 7 Nov 2012 | INR | 188.9 | 189.9 | 187.15 | 187.95 | 187.95 | -0.15 (-0.08%) | 32,152 |
| 6 Nov 2012 | INR | 189.75 | 191.9 | 187.15 | 188.1 | 188.1 | -1.25 (-0.66%) | 282,516 |
| 5 Nov 2012 | INR | 186 | 190 | 184.6 | 189.35 | 189.35 | +3.9 (+2.10%) | 96,079 |
| 2 Nov 2012 | INR | 185.5 | 187.6 | 185 | 185.45 | 185.45 | +0.4 (+0.22%) | 37,221 |
| 1 Nov 2012 | INR | 185.4 | 186.15 | 183.75 | 185.05 | 185.05 | -0.3 (-0.16%) | 37,602 |
| 31 Oct 2012 | INR | 185.1 | 188.65 | 183.25 | 185.35 | 185.35 | +0.35 (+0.19%) | 45,860 |
| 30 Oct 2012 | INR | 187.45 | 190.85 | 183 | 185 | 185 | -1.75 (-0.94%) | 1,487,704 |
| 29 Oct 2012 | INR | 182.05 | 189.65 | 178.7 | 186.75 | 186.75 | +5.2 (+2.86%) | 511,046 |
| 26 Oct 2012 | INR | 181.35 | 183.8 | 180.2 | 181.55 | 181.55 | 0.0 (0.0%) | 37,323 |
| 25 Oct 2012 | INR | 183.55 | 184.95 | 180.2 | 181.55 | 181.55 | -0.6 (-0.33%) | 165,026 |
| 23 Oct 2012 | INR | 182.55 | 184.95 | 180 | 182.15 | 182.15 | -1.15 (-0.63%) | 309,643 |
| 22 Oct 2012 | INR | 181.25 | 188 | 181.25 | 183.3 | 183.3 | +1.25 (+0.69%) | 121,805 |
| 19 Oct 2012 | INR | 181.9 | 183.45 | 180.75 | 182.05 | 182.05 | -0.35 (-0.19%) | 39,391 |
| 18 Oct 2012 | INR | 181.95 | 184 | 180.6 | 182.4 | 182.4 | +0.95 (+0.52%) | 50,895 |
| 17 Oct 2012 | INR | 183.05 | 184.95 | 180.5 | 181.45 | 181.45 | -0.3 (-0.17%) | 244,037 |
| 16 Oct 2012 | INR | 181.8 | 186 | 179.75 | 181.75 | 181.75 | -1.6 (-0.87%) | 275,502 |
| 15 Oct 2012 | INR | 184.4 | 185.95 | 181.7 | 183.35 | 183.35 | -1.05 (-0.57%) | 36,790 |
| 12 Oct 2012 | INR | 183.15 | 186.55 | 183.15 | 184.4 | 184.4 | +0.95 (+0.52%) | 170,472 |
| 11 Oct 2012 | INR | 184.7 | 185.25 | 180 | 183.45 | 183.45 | +0.35 (+0.19%) | 63,193 |
