| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2012 | INR | 760.15 | 785 | 755.05 | 778 | 778 | -7 (-0.89%) | 6,735 |
| 31 Oct 2012 | INR | 765.35 | 787.8 | 757.15 | 785 | 785 | +14 (+1.82%) | 26,322 |
| 30 Oct 2012 | INR | 811 | 811 | 771 | 771 | 771 | -39.3 (-4.85%) | 79,106 |
| 29 Oct 2012 | INR | 809 | 820 | 804 | 810.3 | 810.3 | +5.3 (+0.66%) | 6,743 |
| 26 Oct 2012 | INR | 800 | 809 | 800 | 805 | 805 | +7.3 (+0.92%) | 3,149 |
| 25 Oct 2012 | INR | 800.35 | 805 | 797.7 | 797.7 | 797.7 | -5.3 (-0.66%) | 110 |
| 23 Oct 2012 | INR | 804 | 804.5 | 800 | 803 | 803 | -0.95 (-0.12%) | 333 |
| 22 Oct 2012 | INR | 795 | 805 | 795 | 803.95 | 803.95 | +3.95 (+0.49%) | 14,376 |
| 19 Oct 2012 | INR | 810 | 818 | 800 | 800 | 800 | -1.25 (-0.16%) | 7,040 |
| 18 Oct 2012 | INR | 800.3 | 804.6 | 800 | 801.25 | 801.25 | +1.25 (+0.16%) | 1,464 |
| 17 Oct 2012 | INR | 800.15 | 802.95 | 800 | 800 | 800 | 0.0 (0.0%) | 923 |
| 16 Oct 2012 | INR | 802 | 804.5 | 799 | 800 | 800 | -4.5 (-0.56%) | 17,762 |
| 15 Oct 2012 | INR | 805 | 808 | 800.5 | 804.5 | 804.5 | -10.3 (-1.26%) | 111 |
| 12 Oct 2012 | INR | 807.05 | 814.8 | 805.2 | 814.8 | 814.8 | -5.2 (-0.63%) | 77,988 |
| 11 Oct 2012 | INR | 797.15 | 821.85 | 796 | 820 | 820 | +22 (+2.76%) | 15,945 |
| 10 Oct 2012 | INR | 800 | 805 | 771 | 798 | 798 | -9 (-1.12%) | 2,514,874 |
| 9 Oct 2012 | INR | 795 | 808.8 | 790.7 | 807 | 807 | +17 (+2.15%) | 116,969 |
| 8 Oct 2012 | INR | 791.95 | 804 | 785.5 | 790 | 790 | -3 (-0.38%) | 8,672 |
| 5 Oct 2012 | INR | 795 | 795 | 780.5 | 793 | 793 | +2.35 (+0.30%) | 15,835 |
| 4 Oct 2012 | INR | 798.1 | 798.5 | 790.65 | 790.65 | 790.65 | -1.35 (-0.17%) | 1,695 |
| 3 Oct 2012 | INR | 790 | 802 | 784 | 792 | 792 | +9.85 (+1.26%) | 7,094 |
| 1 Oct 2012 | INR | 765.45 | 790 | 764 | 782.15 | 782.15 | +12.15 (+1.58%) | 19,178 |
| 28 Sep 2012 | INR | 764 | 774.9 | 757.95 | 770 | 770 | +15 (+1.99%) | 36,365 |
| 27 Sep 2012 | INR | 759.4 | 764.8 | 752 | 755 | 755 | +4.9 (+0.65%) | 16,685 |
| 26 Sep 2012 | INR | 770 | 773 | 750 | 750.1 | 750.1 | -20.05 (-2.60%) | 2,490,689 |
| 25 Sep 2012 | INR | 776 | 783.95 | 770 | 770.15 | 770.15 | -7.55 (-0.97%) | 1,201 |
| 24 Sep 2012 | INR | 785 | 785 | 771.5 | 777.7 | 777.7 | -2.3 (-0.29%) | 1,692 |
| 21 Sep 2012 | INR | 780 | 785.05 | 774 | 780 | 780 | 0.0 (0.0%) | 24,370 |
| 20 Sep 2012 | INR | 779.95 | 800 | 770 | 780 | 780 | +3.1 (+0.40%) | 10,584 |
| 18 Sep 2012 | INR | 780 | 780 | 773.1 | 776.9 | 776.9 | -2.1 (-0.27%) | 1,323 |
