| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 23.55 | 23.7 | 23 | 23.1 | 23.1 | -0.45 (-1.91%) | 572,372 |
| 8 Nov 2012 | INR | 23.5 | 23.9 | 23 | 23.55 | 23.55 | -0.1 (-0.42%) | 320,968 |
| 7 Nov 2012 | INR | 23.75 | 24.4 | 23.55 | 23.65 | 23.65 | -0.15 (-0.63%) | 361,273 |
| 6 Nov 2012 | INR | 24.45 | 24.45 | 23.35 | 23.8 | 23.8 | -0.15 (-0.63%) | 342,998 |
| 5 Nov 2012 | INR | 24.8 | 25.1 | 23.8 | 23.95 | 23.95 | -0.8 (-3.23%) | 402,176 |
| 2 Nov 2012 | INR | 25.9 | 25.9 | 24.6 | 24.75 | 24.75 | -0.35 (-1.39%) | 402,480 |
| 1 Nov 2012 | INR | 25 | 25.4 | 24.3 | 25.1 | 25.1 | +0.2 (+0.80%) | 672,079 |
| 31 Oct 2012 | INR | 26.7 | 26.75 | 24.5 | 24.9 | 24.9 | -1.2 (-4.60%) | 2,918,832 |
| 30 Oct 2012 | INR | 25 | 26.3 | 24.3 | 26.1 | 26.1 | +1.1 (+4.40%) | 1,194,311 |
| 29 Oct 2012 | INR | 25.2 | 25.5 | 24.7 | 25 | 25 | +0.1 (+0.40%) | 367,335 |
| 26 Oct 2012 | INR | 25.6 | 25.75 | 24.5 | 24.9 | 24.9 | -0.35 (-1.39%) | 552,154 |
| 25 Oct 2012 | INR | 26.55 | 26.8 | 25 | 25.25 | 25.25 | -1.1 (-4.17%) | 706,075 |
| 23 Oct 2012 | INR | 24.65 | 26.55 | 24.3 | 26.35 | 26.35 | +1.7 (+6.90%) | 1,862,877 |
| 22 Oct 2012 | INR | 24.95 | 24.95 | 24.15 | 24.65 | 24.65 | +0.2 (+0.82%) | 593,713 |
| 19 Oct 2012 | INR | 25.25 | 25.35 | 24.2 | 24.45 | 24.45 | -0.4 (-1.61%) | 865,467 |
| 18 Oct 2012 | INR | 23.25 | 25 | 23.05 | 24.85 | 24.85 | +1.7 (+7.34%) | 1,869,496 |
| 17 Oct 2012 | INR | 23.7 | 23.8 | 22.75 | 23.15 | 23.15 | -0.2 (-0.86%) | 381,886 |
| 16 Oct 2012 | INR | 22.05 | 23.9 | 22.05 | 23.35 | 23.35 | +1.2 (+5.42%) | 937,234 |
| 15 Oct 2012 | INR | 22.15 | 22.35 | 21.85 | 22.15 | 22.15 | +0.2 (+0.91%) | 114,136 |
| 12 Oct 2012 | INR | 22.05 | 22.6 | 21.75 | 21.95 | 21.95 | +0.1 (+0.46%) | 215,008 |
| 11 Oct 2012 | INR | 22 | 22.5 | 21.75 | 21.85 | 21.85 | -0.2 (-0.91%) | 163,506 |
| 10 Oct 2012 | INR | 21.9 | 22.6 | 21.2 | 22.05 | 22.05 | +0.2 (+0.92%) | 343,388 |
| 9 Oct 2012 | INR | 22.2 | 22.5 | 21.8 | 21.85 | 21.85 | -0.25 (-1.13%) | 233,196 |
| 8 Oct 2012 | INR | 22.45 | 22.6 | 21.9 | 22.1 | 22.1 | -0.2 (-0.90%) | 194,887 |
| 5 Oct 2012 | INR | 22.75 | 22.8 | 21.6 | 22.3 | 22.3 | -0.4 (-1.76%) | 325,172 |
| 4 Oct 2012 | INR | 23.35 | 23.4 | 22.6 | 22.7 | 22.7 | -0.5 (-2.16%) | 279,256 |
| 3 Oct 2012 | INR | 23.25 | 23.5 | 23 | 23.2 | 23.2 | +0.25 (+1.09%) | 241,079 |
| 1 Oct 2012 | INR | 22.85 | 23.55 | 22.75 | 22.95 | 22.95 | +0.1 (+0.44%) | 332,675 |
| 28 Sep 2012 | INR | 23.4 | 23.55 | 22.4 | 22.85 | 22.85 | -0.35 (-1.51%) | 456,025 |
| 27 Sep 2012 | INR | 23.35 | 23.45 | 22.95 | 23.2 | 23.2 | +0.15 (+0.65%) | 185,535 |
