| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 27.15 | 27.6 | 25.75 | 25.95 | 25.95 | -1.6 (-5.81%) | 545,945 |
| 8 Nov 2012 | INR | 28 | 28.35 | 26.9 | 27.55 | 27.55 | -0.75 (-2.65%) | 475,001 |
| 7 Nov 2012 | INR | 28.4 | 29.2 | 27.85 | 28.3 | 28.3 | -0.1 (-0.35%) | 734,156 |
| 6 Nov 2012 | INR | 28.35 | 28.8 | 27.7 | 28.4 | 28.4 | +0.3 (+1.07%) | 894,027 |
| 5 Nov 2012 | INR | 27.1 | 28.35 | 27.05 | 28.1 | 28.1 | +1 (+3.69%) | 447,049 |
| 2 Nov 2012 | INR | 27.1 | 28.4 | 26.5 | 27.1 | 27.1 | +0.2 (+0.74%) | 985,970 |
| 1 Nov 2012 | INR | 26 | 27.3 | 25.6 | 26.9 | 26.9 | +1.1 (+4.26%) | 1,008,804 |
| 31 Oct 2012 | INR | 24.95 | 26.1 | 24.7 | 25.8 | 25.8 | +1.15 (+4.67%) | 835,191 |
| 30 Oct 2012 | INR | 24.25 | 25.45 | 23.95 | 24.65 | 24.65 | +0.7 (+2.92%) | 623,139 |
| 29 Oct 2012 | INR | 22.55 | 25.5 | 22.55 | 23.95 | 23.95 | +1.4 (+6.21%) | 541,476 |
| 26 Oct 2012 | INR | 23.4 | 23.4 | 22.2 | 22.55 | 22.55 | -0.65 (-2.80%) | 75,241 |
| 25 Oct 2012 | INR | 23.5 | 23.8 | 23 | 23.2 | 23.2 | -0.3 (-1.28%) | 84,943 |
| 23 Oct 2012 | INR | 23 | 23.9 | 22.35 | 23.5 | 23.5 | +0.5 (+2.17%) | 239,234 |
| 22 Oct 2012 | INR | 23.7 | 24.1 | 22.9 | 23 | 23 | -0.7 (-2.95%) | 193,199 |
| 19 Oct 2012 | INR | 23.6 | 23.95 | 23 | 23.7 | 23.7 | +0.65 (+2.82%) | 277,528 |
| 18 Oct 2012 | INR | 22.4 | 23.7 | 22.4 | 23.05 | 23.05 | +1.15 (+5.25%) | 293,766 |
| 17 Oct 2012 | INR | 22.7 | 23 | 21.7 | 21.9 | 21.9 | -0.5 (-2.23%) | 141,550 |
| 16 Oct 2012 | INR | 22.9 | 23.3 | 22.3 | 22.4 | 22.4 | -0.45 (-1.97%) | 141,442 |
| 15 Oct 2012 | INR | 22.75 | 23.4 | 22.6 | 22.85 | 22.85 | +0.4 (+1.78%) | 252,411 |
| 12 Oct 2012 | INR | 22.8 | 23.55 | 22.25 | 22.45 | 22.45 | +0.2 (+0.90%) | 597,118 |
| 11 Oct 2012 | INR | 20.1 | 22.75 | 20 | 22.25 | 22.25 | +2.25 (+11.25%) | 983,304 |
| 10 Oct 2012 | INR | 20 | 20.3 | 19.7 | 20 | 20 | +0.1 (+0.50%) | 91,842 |
| 9 Oct 2012 | INR | 19.85 | 20.15 | 19.75 | 19.9 | 19.9 | +0.2 (+1.02%) | 43,289 |
| 8 Oct 2012 | INR | 20.1 | 20.25 | 19.6 | 19.7 | 19.7 | -0.35 (-1.75%) | 50,019 |
| 5 Oct 2012 | INR | 20.3 | 20.45 | 19.75 | 20.05 | 20.05 | -0.15 (-0.74%) | 87,093 |
| 4 Oct 2012 | INR | 20 | 20.65 | 20 | 20.2 | 20.2 | +0.1 (+0.50%) | 87,404 |
| 3 Oct 2012 | INR | 19.55 | 20.45 | 19.55 | 20.1 | 20.1 | +0.45 (+2.29%) | 138,257 |
| 1 Oct 2012 | INR | 20 | 20.3 | 19.05 | 19.65 | 19.65 | -0.65 (-3.20%) | 95,438 |
| 28 Sep 2012 | INR | 20.9 | 21.4 | 20.2 | 20.3 | 20.3 | 0.0 (0.0%) | 231,821 |
| 27 Sep 2012 | INR | 19.9 | 20.35 | 19.5 | 20.3 | 20.3 | +1 (+5.18%) | 183,278 |
