| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2012 | INR | 23.5 | 24.85 | 23.5 | 24.5 | 24.5 | +1.3 (+5.60%) | 29,796 |
| 7 Nov 2012 | INR | 23.1 | 23.55 | 23 | 23.2 | 23.2 | -0.25 (-1.07%) | 3,351 |
| 6 Nov 2012 | INR | 24.4 | 24.4 | 23 | 23.45 | 23.45 | +0.25 (+1.08%) | 16,589 |
| 5 Nov 2012 | INR | 23.1 | 23.75 | 22.75 | 23.2 | 23.2 | -0.35 (-1.49%) | 8,529 |
| 2 Nov 2012 | INR | 23.2 | 23.9 | 23.2 | 23.55 | 23.55 | +0.1 (+0.43%) | 5,353 |
| 1 Nov 2012 | INR | 23.5 | 23.6 | 23.2 | 23.45 | 23.45 | -0.3 (-1.26%) | 6,058 |
| 31 Oct 2012 | INR | 23.05 | 24.75 | 23.05 | 23.75 | 23.75 | +0.25 (+1.06%) | 6,228 |
| 30 Oct 2012 | INR | 23.2 | 23.7 | 23.2 | 23.5 | 23.5 | 0.0 (0.0%) | 9,551 |
| 29 Oct 2012 | INR | 23.4 | 23.8 | 23.4 | 23.5 | 23.5 | -0.45 (-1.88%) | 10,742 |
| 26 Oct 2012 | INR | 23.3 | 24.45 | 23.25 | 23.95 | 23.95 | +0.1 (+0.42%) | 9,256 |
| 25 Oct 2012 | INR | 24.1 | 24.15 | 23.25 | 23.85 | 23.85 | +0.05 (+0.21%) | 13,661 |
| 23 Oct 2012 | INR | 23.15 | 24.35 | 23.1 | 23.8 | 23.8 | +0.15 (+0.63%) | 5,538 |
| 22 Oct 2012 | INR | 23.3 | 24.45 | 23.1 | 23.65 | 23.65 | -0.55 (-2.27%) | 34,196 |
| 19 Oct 2012 | INR | 24.55 | 24.55 | 23.5 | 24.2 | 24.2 | +0.35 (+1.47%) | 4,935 |
| 18 Oct 2012 | INR | 22.5 | 24.7 | 22.5 | 23.85 | 23.85 | +0.35 (+1.49%) | 4,256 |
| 17 Oct 2012 | INR | 23.7 | 23.7 | 22.75 | 23.5 | 23.5 | +0.5 (+2.17%) | 4,343 |
| 16 Oct 2012 | INR | 23 | 23.45 | 22.9 | 23 | 23 | -0.05 (-0.22%) | 963 |
| 15 Oct 2012 | INR | 22.75 | 23.5 | 22.75 | 23.05 | 23.05 | +0.25 (+1.10%) | 2,704 |
| 12 Oct 2012 | INR | 23.9 | 23.9 | 22.5 | 22.8 | 22.8 | -0.25 (-1.08%) | 77,446 |
| 11 Oct 2012 | INR | 22.8 | 23.2 | 22.8 | 23.05 | 23.05 | -0.3 (-1.28%) | 1,261 |
| 10 Oct 2012 | INR | 23.65 | 24 | 23 | 23.35 | 23.35 | 0.0 (0.0%) | 8,946 |
| 9 Oct 2012 | INR | 23.3 | 23.75 | 22.5 | 23.35 | 23.35 | +1.1 (+4.94%) | 18,509 |
| 8 Oct 2012 | INR | 24.35 | 24.35 | 22 | 22.25 | 22.25 | -0.15 (-0.67%) | 10,426 |
| 5 Oct 2012 | INR | 22.35 | 23 | 22.1 | 22.4 | 22.4 | -0.15 (-0.67%) | 13,099 |
| 4 Oct 2012 | INR | 21.4 | 23.1 | 21.35 | 22.55 | 22.55 | +0.75 (+3.44%) | 13,580 |
| 3 Oct 2012 | INR | 22.55 | 22.95 | 21.5 | 21.8 | 21.8 | -0.45 (-2.02%) | 9,098 |
| 1 Oct 2012 | INR | 23 | 23.45 | 22.05 | 22.25 | 22.25 | -0.4 (-1.77%) | 3,504 |
| 28 Sep 2012 | INR | 23.15 | 23.9 | 22.05 | 22.65 | 22.65 | +0.2 (+0.89%) | 27,077 |
| 27 Sep 2012 | INR | 22 | 22.65 | 21.75 | 22.45 | 22.45 | +0.05 (+0.22%) | 14,866 |
| 26 Sep 2012 | INR | 22.5 | 22.5 | 21.9 | 22.4 | 22.4 | +0.4 (+1.82%) | 5,684 |
