| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2012 | INR | 218.7 | 223.5 | 208.5 | 210.55 | 210.55 | -8.45 (-3.86%) | 20,212 |
| 19 Nov 2012 | INR | 222.25 | 227 | 217.55 | 219 | 219 | -3.55 (-1.60%) | 6,811 |
| 16 Nov 2012 | INR | 224 | 229 | 222 | 222.55 | 222.55 | -2.45 (-1.09%) | 4,548 |
| 15 Nov 2012 | INR | 227.45 | 227.45 | 222.2 | 225 | 225 | -3.05 (-1.34%) | 5,051 |
| 13 Nov 2012 | INR | 220.25 | 228.45 | 218.75 | 228.05 | 228.05 | +6.5 (+2.93%) | 3,630 |
| 12 Nov 2012 | INR | 228.05 | 229.5 | 220.1 | 221.55 | 221.55 | -4.35 (-1.93%) | 19,430 |
| 9 Nov 2012 | INR | 229 | 234.5 | 225.2 | 225.9 | 225.9 | -4.7 (-2.04%) | 11,748 |
| 8 Nov 2012 | INR | 235 | 235 | 230.3 | 230.6 | 230.6 | -4.4 (-1.87%) | 6,949 |
| 7 Nov 2012 | INR | 228 | 236.45 | 228 | 235 | 235 | +4.75 (+2.06%) | 22,432 |
| 6 Nov 2012 | INR | 232 | 234.45 | 228 | 230.25 | 230.25 | +2.75 (+1.21%) | 7,729 |
| 5 Nov 2012 | INR | 237.5 | 239.95 | 226.65 | 227.5 | 227.5 | -15.2 (-6.26%) | 47,980 |
| 2 Nov 2012 | INR | 247.4 | 249 | 241.5 | 242.7 | 242.7 | -2.3 (-0.94%) | 13,703 |
| 1 Nov 2012 | INR | 243 | 250 | 237.5 | 245 | 245 | +5.8 (+2.42%) | 11,819 |
| 31 Oct 2012 | INR | 244 | 249.7 | 237 | 239.2 | 239.2 | +1.25 (+0.53%) | 5,887 |
| 30 Oct 2012 | INR | 248.8 | 248.8 | 236 | 237.95 | 237.95 | -8.75 (-3.55%) | 7,590 |
| 29 Oct 2012 | INR | 240 | 251.8 | 239.5 | 246.7 | 246.7 | +7.8 (+3.26%) | 22,904 |
| 26 Oct 2012 | INR | 241.05 | 247 | 237 | 238.9 | 238.9 | -4.1 (-1.69%) | 15,281 |
| 25 Oct 2012 | INR | 245 | 247.4 | 241 | 243 | 243 | -1 (-0.41%) | 6,773 |
| 23 Oct 2012 | INR | 248.9 | 252.5 | 243.05 | 244 | 244 | -3.9 (-1.57%) | 9,847 |
| 22 Oct 2012 | INR | 248 | 252.85 | 245 | 247.9 | 247.9 | -2.35 (-0.94%) | 7,498 |
| 19 Oct 2012 | INR | 253.05 | 257.9 | 249 | 250.25 | 250.25 | -3.95 (-1.55%) | 12,737 |
| 18 Oct 2012 | INR | 256 | 258.45 | 253.1 | 254.2 | 254.2 | -0.55 (-0.22%) | 15,848 |
| 17 Oct 2012 | INR | 259.9 | 263.5 | 253.8 | 254.75 | 254.75 | -3.25 (-1.26%) | 15,749 |
| 16 Oct 2012 | INR | 256 | 266.6 | 253.35 | 258 | 258 | +2 (+0.78%) | 35,426 |
| 15 Oct 2012 | INR | 256 | 261.95 | 252.1 | 256 | 256 | -1 (-0.39%) | 6,246 |
| 12 Oct 2012 | INR | 262.35 | 265.7 | 256.4 | 257 | 257 | -4.5 (-1.72%) | 7,556 |
| 11 Oct 2012 | INR | 264 | 265 | 257.5 | 261.5 | 261.5 | +2.2 (+0.85%) | 10,063 |
| 10 Oct 2012 | INR | 262.5 | 268.9 | 258 | 259.3 | 259.3 | -4.65 (-1.76%) | 16,772 |
| 9 Oct 2012 | INR | 266.05 | 268 | 260 | 263.95 | 263.95 | -1.05 (-0.40%) | 15,954 |
| 8 Oct 2012 | INR | 262 | 273.75 | 258 | 265 | 265 | +4.7 (+1.81%) | 71,118 |
