| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2012 | INR | 27.4 | 27.4 | 25.55 | 25.8 | 25.8 | -1.05 (-3.91%) | 15,133 |
| 15 Nov 2012 | INR | 28.1 | 28.1 | 26.1 | 26.85 | 26.85 | -0.1 (-0.37%) | 17,979 |
| 13 Nov 2012 | INR | 26.6 | 26.95 | 25.3 | 26.95 | 26.95 | +1.25 (+4.86%) | 16,477 |
| 12 Nov 2012 | INR | 26.9 | 26.9 | 25.7 | 25.7 | 25.7 | -0.9 (-3.38%) | 18,217 |
| 9 Nov 2012 | INR | 28 | 28 | 25.5 | 26.6 | 26.6 | -0.15 (-0.56%) | 38,722 |
| 8 Nov 2012 | INR | 26.9 | 27.4 | 24.8 | 26.75 | 26.75 | +0.65 (+2.49%) | 101,311 |
| 7 Nov 2012 | INR | 25.9 | 26.25 | 25.1 | 26.1 | 26.1 | +1.1 (+4.40%) | 165,948 |
| 6 Nov 2012 | INR | 26 | 26.3 | 25 | 25 | 25 | -0.15 (-0.60%) | 9,841 |
| 5 Nov 2012 | INR | 27.3 | 27.3 | 24.95 | 25.15 | 25.15 | -0.85 (-3.27%) | 37,500 |
| 2 Nov 2012 | INR | 25.25 | 26.1 | 25.2 | 26 | 26 | +0.25 (+0.97%) | 8,565 |
| 1 Nov 2012 | INR | 26.7 | 26.7 | 24.75 | 25.75 | 25.75 | +0.2 (+0.78%) | 6,982 |
| 31 Oct 2012 | INR | 25.3 | 25.6 | 24.25 | 25.55 | 25.55 | +1.15 (+4.71%) | 71,033 |
| 30 Oct 2012 | INR | 23.3 | 24.9 | 22.85 | 24.4 | 24.4 | +0.6 (+2.52%) | 17,007 |
| 29 Oct 2012 | INR | 23 | 23.8 | 22.75 | 23.8 | 23.8 | +1.1 (+4.85%) | 42,860 |
| 26 Oct 2012 | INR | 23 | 23.7 | 22 | 22.7 | 22.7 | +0.05 (+0.22%) | 30,996 |
| 25 Oct 2012 | INR | 23.3 | 23.5 | 22.4 | 22.65 | 22.65 | -0.35 (-1.52%) | 49,202 |
| 23 Oct 2012 | INR | 24.25 | 24.65 | 22.9 | 23 | 23 | -0.55 (-2.34%) | 9,839 |
| 22 Oct 2012 | INR | 23.25 | 24.4 | 23 | 23.55 | 23.55 | +0.05 (+0.21%) | 45,760 |
| 19 Oct 2012 | INR | 24.3 | 25.4 | 23.45 | 23.5 | 23.5 | -0.8 (-3.29%) | 110,813 |
| 18 Oct 2012 | INR | 24 | 24.4 | 21.75 | 24.3 | 24.3 | +2.1 (+9.46%) | 109,059 |
| 17 Oct 2012 | INR | 22.8 | 22.9 | 21.05 | 22.2 | 22.2 | +1.35 (+6.47%) | 268,077 |
| 16 Oct 2012 | INR | 20.95 | 21.5 | 20.1 | 20.85 | 20.85 | +0.45 (+2.21%) | 273,078 |
| 15 Oct 2012 | INR | 20.8 | 21.25 | 19 | 20.4 | 20.4 | +0.35 (+1.75%) | 93,440 |
| 12 Oct 2012 | INR | 21.85 | 21.85 | 19.5 | 20.05 | 20.05 | -1 (-4.75%) | 34,349 |
| 11 Oct 2012 | INR | 21.7 | 21.7 | 18.4 | 21.05 | 21.05 | +1.25 (+6.31%) | 189,636 |
| 10 Oct 2012 | INR | 19.2 | 19.8 | 19 | 19.8 | 19.8 | +1.8 (+10%) | 143,820 |
| 9 Oct 2012 | INR | 18.35 | 18.35 | 17.35 | 18 | 18 | +1.15 (+6.82%) | 20,170 |
| 8 Oct 2012 | INR | 19.5 | 19.5 | 16.75 | 16.85 | 16.85 | -1.1 (-6.13%) | 25,074 |
| 5 Oct 2012 | INR | 18.2 | 18.3 | 17.5 | 17.95 | 17.95 | -0.1 (-0.55%) | 16,016 |
| 4 Oct 2012 | INR | 18.5 | 18.5 | 17.2 | 18.05 | 18.05 | +1.1 (+6.49%) | 26,018 |
