| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2012 | INR | 236.35 | 239.35 | 231.65 | 234.5 | 234.5 | +0.1 (+0.04%) | 65,944 |
| 6 Nov 2012 | INR | 228.5 | 235 | 227.6 | 234.4 | 234.4 | +6.15 (+2.69%) | 73,145 |
| 5 Nov 2012 | INR | 233 | 234 | 228 | 228.25 | 228.25 | -4.15 (-1.79%) | 20,056 |
| 2 Nov 2012 | INR | 234 | 239.4 | 230.85 | 232.4 | 232.4 | -0.6 (-0.26%) | 28,414 |
| 1 Nov 2012 | INR | 233.4 | 239.45 | 232.2 | 233 | 233 | -1.9 (-0.81%) | 69,407 |
| 31 Oct 2012 | INR | 229 | 237.8 | 222.5 | 234.9 | 234.9 | +7.4 (+3.25%) | 238,288 |
| 30 Oct 2012 | INR | 226.1 | 233.4 | 221.3 | 227.5 | 227.5 | +1.4 (+0.62%) | 335,072 |
| 29 Oct 2012 | INR | 229 | 233.05 | 225 | 226.1 | 226.1 | +1.1 (+0.49%) | 88,861 |
| 26 Oct 2012 | INR | 220.35 | 226 | 220.35 | 225 | 225 | +4.75 (+2.16%) | 42,117 |
| 25 Oct 2012 | INR | 223.5 | 224.05 | 217.5 | 220.25 | 220.25 | -0.75 (-0.34%) | 23,401 |
| 23 Oct 2012 | INR | 218.15 | 227.85 | 218 | 221 | 221 | +2 (+0.91%) | 36,771 |
| 22 Oct 2012 | INR | 216 | 232 | 208.5 | 219 | 219 | +3.5 (+1.62%) | 146,945 |
| 19 Oct 2012 | INR | 219 | 221.95 | 215.2 | 215.5 | 215.5 | -3.8 (-1.73%) | 26,893 |
| 18 Oct 2012 | INR | 223.35 | 224.95 | 218 | 219.3 | 219.3 | -3.7 (-1.66%) | 43,803 |
| 17 Oct 2012 | INR | 225.1 | 229.8 | 220.3 | 223 | 223 | -1 (-0.45%) | 78,660 |
| 16 Oct 2012 | INR | 218.8 | 235 | 217.95 | 224 | 224 | +6 (+2.75%) | 287,795 |
| 15 Oct 2012 | INR | 213 | 220.9 | 211 | 218 | 218 | +5.4 (+2.54%) | 71,587 |
| 12 Oct 2012 | INR | 206 | 215.4 | 205.55 | 212.6 | 212.6 | +4.6 (+2.21%) | 204,053 |
| 11 Oct 2012 | INR | 208.5 | 209.95 | 202.55 | 208 | 208 | +3.5 (+1.71%) | 62,458 |
| 10 Oct 2012 | INR | 206.85 | 209 | 204.3 | 204.5 | 204.5 | -3.5 (-1.68%) | 144,068 |
| 9 Oct 2012 | INR | 204.5 | 208.95 | 202.8 | 208 | 208 | +6 (+2.97%) | 63,343 |
| 8 Oct 2012 | INR | 206.25 | 211.05 | 200.5 | 202 | 202 | -1.55 (-0.76%) | 115,297 |
| 5 Oct 2012 | INR | 203.25 | 214.7 | 198 | 203.55 | 203.55 | +0.85 (+0.42%) | 301,223 |
| 4 Oct 2012 | INR | 209 | 211.4 | 201.1 | 202.7 | 202.7 | -5.5 (-2.64%) | 73,476 |
| 3 Oct 2012 | INR | 218 | 218 | 202.4 | 208.2 | 208.2 | -7 (-3.25%) | 191,390 |
| 1 Oct 2012 | INR | 195 | 227.4 | 193 | 215.2 | 215.2 | +22.2 (+11.50%) | 1,012,149 |
| 28 Sep 2012 | INR | 185.1 | 196.4 | 185 | 193 | 193 | +3.55 (+1.87%) | 24,847 |
| 27 Sep 2012 | INR | 185.25 | 190.85 | 185.25 | 189.45 | 189.45 | +0.95 (+0.50%) | 14,233 |
| 26 Sep 2012 | INR | 186.1 | 191.5 | 186.05 | 188.5 | 188.5 | +1.4 (+0.75%) | 14,415 |
| 25 Sep 2012 | INR | 186 | 190 | 185.05 | 187.1 | 187.1 | +1.45 (+0.78%) | 124,918 |
