| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Nov 2012 | INR | 280 | 280 | 276.3 | 279 | 279 | -0.95 (-0.34%) | 953 |
| 9 Nov 2012 | INR | 284.75 | 284.75 | 279.1 | 279.95 | 279.95 | -2 (-0.71%) | 1,361 |
| 8 Nov 2012 | INR | 278 | 284 | 277 | 281.95 | 281.95 | -0.95 (-0.34%) | 7,621 |
| 7 Nov 2012 | INR | 280 | 285 | 279.8 | 282.9 | 282.9 | +1.9 (+0.68%) | 2,199 |
| 6 Nov 2012 | INR | 285 | 285.45 | 280.4 | 281 | 281 | -2.2 (-0.78%) | 2,427 |
| 5 Nov 2012 | INR | 284 | 287.95 | 283.2 | 283.2 | 283.2 | -6.7 (-2.31%) | 1,158 |
| 2 Nov 2012 | INR | 287 | 290 | 283.05 | 289.9 | 289.9 | +4.4 (+1.54%) | 2,222 |
| 1 Nov 2012 | INR | 280.55 | 286.55 | 280.55 | 285.5 | 285.5 | -1.5 (-0.52%) | 1,305 |
| 31 Oct 2012 | INR | 290 | 290 | 281 | 287 | 287 | +1.9 (+0.67%) | 639 |
| 30 Oct 2012 | INR | 286.75 | 289.5 | 276.45 | 285.1 | 285.1 | -2.4 (-0.83%) | 9,231 |
| 29 Oct 2012 | INR | 290.8 | 290.85 | 285 | 287.5 | 287.5 | +2.45 (+0.86%) | 209 |
| 26 Oct 2012 | INR | 292.3 | 292.3 | 285.05 | 285.05 | 285.05 | -4.95 (-1.71%) | 1,211 |
| 25 Oct 2012 | INR | 293 | 297.95 | 288 | 290 | 290 | -9.45 (-3.16%) | 1,967 |
| 23 Oct 2012 | INR | 295 | 299.45 | 292.35 | 299.45 | 299.45 | +1.55 (+0.52%) | 723 |
| 22 Oct 2012 | INR | 296.15 | 298.15 | 294.6 | 297.9 | 297.9 | -4.65 (-1.54%) | 1,043 |
| 19 Oct 2012 | INR | 305 | 305 | 298 | 302.55 | 302.55 | -1.9 (-0.62%) | 3,513 |
| 18 Oct 2012 | INR | 305.95 | 305.95 | 299.05 | 304.45 | 304.45 | +5.45 (+1.82%) | 1,897 |
| 17 Oct 2012 | INR | 302 | 310 | 299 | 299 | 299 | -5.9 (-1.94%) | 2,373 |
| 16 Oct 2012 | INR | 306 | 311 | 298.05 | 304.9 | 304.9 | -1.6 (-0.52%) | 6,204 |
| 15 Oct 2012 | INR | 314.8 | 316 | 306.15 | 306.5 | 306.5 | -6.5 (-2.08%) | 2,253 |
| 12 Oct 2012 | INR | 311.55 | 318 | 310.05 | 313 | 313 | -2 (-0.63%) | 5,488 |
| 11 Oct 2012 | INR | 312 | 320 | 296.7 | 315 | 315 | +4.75 (+1.53%) | 31,211 |
| 10 Oct 2012 | INR | 302 | 319.9 | 302 | 310.25 | 310.25 | +9.25 (+3.07%) | 131,283 |
| 9 Oct 2012 | INR | 290.05 | 301 | 290 | 301 | 301 | +4.6 (+1.55%) | 5,498 |
| 8 Oct 2012 | INR | 297.5 | 300.95 | 285.3 | 296.4 | 296.4 | -2.6 (-0.87%) | 1,150 |
| 5 Oct 2012 | INR | 304 | 304.8 | 295 | 299 | 299 | -2.9 (-0.96%) | 5,004 |
| 4 Oct 2012 | INR | 292.6 | 307.7 | 292.6 | 301.9 | 301.9 | +1.9 (+0.63%) | 12,442 |
| 3 Oct 2012 | INR | 288 | 303 | 288 | 300 | 300 | +1.05 (+0.35%) | 10,362 |
| 1 Oct 2012 | INR | 290.95 | 300.5 | 288.5 | 298.95 | 298.95 | +10.65 (+3.69%) | 20,021 |
| 28 Sep 2012 | INR | 295 | 295 | 285.1 | 288.3 | 288.3 | -1.7 (-0.59%) | 3,027 |
