| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2012 | INR | 15 | 16.25 | 14.85 | 15 | 150 | -0.5 (-3.23%) | 9,501 |
| 6 Nov 2012 | INR | 17.05 | 17.05 | 15.5 | 15.5 | 155 | -0.75 (-4.62%) | 2,717 |
| 5 Nov 2012 | INR | 17.75 | 17.75 | 16.2 | 16.25 | 162.5 | -0.7 (-4.13%) | 62,020 |
| 2 Nov 2012 | INR | 18.55 | 18.55 | 16.95 | 16.95 | 169.5 | -0.75 (-4.24%) | 5,310 |
| 1 Nov 2012 | INR | 19.4 | 19.4 | 17.7 | 17.7 | 177 | -0.8 (-4.32%) | 210 |
| 31 Oct 2012 | INR | 18.5 | 18.5 | 18.5 | 18.5 | 185 | 0.0 (0.0%) | 0 |
| 30 Oct 2012 | INR | 18.5 | 18.5 | 18.5 | 18.5 | 185 | -0.9 (-4.64%) | 5,000 |
| 29 Oct 2012 | INR | 20 | 21.25 | 19.35 | 19.4 | 194 | -0.95 (-4.67%) | 235,101 |
| 26 Oct 2012 | INR | 20.35 | 20.35 | 20.35 | 20.35 | 203.5 | +0.85 (+4.36%) | 197 |
| 25 Oct 2012 | INR | 19.5 | 19.5 | 19.5 | 19.5 | 195 | 0.0 (0.0%) | 0 |
| 23 Oct 2012 | INR | 18.8 | 20.35 | 18.8 | 19.5 | 195 | 0.0 (0.0%) | 549,215 |
| 22 Oct 2012 | INR | 20.45 | 20.7 | 19.05 | 19.5 | 195 | -0.35 (-1.76%) | 509,206 |
| 19 Oct 2012 | INR | 20.5 | 20.5 | 18.85 | 19.85 | 198.5 | +0.05 (+0.25%) | 702 |
| 18 Oct 2012 | INR | 18.65 | 19.8 | 18.55 | 19.8 | 198 | +0.3 (+1.54%) | 566 |
| 17 Oct 2012 | INR | 21.5 | 21.5 | 19.5 | 19.5 | 195 | -1 (-4.88%) | 175,192 |
| 16 Oct 2012 | INR | 19 | 20.9 | 19 | 20.5 | 205 | +0.55 (+2.76%) | 210,602 |
| 15 Oct 2012 | INR | 21 | 21 | 19.05 | 19.95 | 199.5 | -0.05 (-0.25%) | 117 |
| 12 Oct 2012 | INR | 18.2 | 20.05 | 18.2 | 20 | 200 | +0.85 (+4.44%) | 32,425 |
| 11 Oct 2012 | INR | 18 | 19.15 | 18 | 19.15 | 191.5 | +0.9 (+4.93%) | 1,500 |
| 10 Oct 2012 | INR | 16.6 | 18.3 | 16.6 | 18.25 | 182.5 | +0.8 (+4.58%) | 1,836 |
| 9 Oct 2012 | INR | 17.4 | 17.45 | 17.4 | 17.45 | 174.5 | +0.8 (+4.80%) | 2,050 |
| 8 Oct 2012 | INR | 16.65 | 16.65 | 16.65 | 16.65 | 166.5 | +0.75 (+4.72%) | 1,000 |
| 5 Oct 2012 | INR | 16 | 16 | 15.9 | 15.9 | 159 | -0.8 (-4.79%) | 257 |
| 4 Oct 2012 | INR | 16.8 | 16.8 | 16.7 | 16.7 | 167 | -0.85 (-4.84%) | 1,600 |
| 3 Oct 2012 | INR | 17.6 | 17.6 | 16.9 | 17.55 | 175.5 | +0.75 (+4.46%) | 200 |
| 1 Oct 2012 | INR | 16.8 | 16.8 | 16.8 | 16.8 | 168 | +0.8 (+5%) | 1,900 |
| 28 Sep 2012 | INR | 14.6 | 16.05 | 14.6 | 16 | 160 | +0.7 (+4.58%) | 48,908 |
| 27 Sep 2012 | INR | 15.3 | 15.3 | 15.3 | 15.3 | 153 | -0.7 (-4.38%) | 1 |
| 26 Sep 2012 | INR | 15.3 | 16 | 15.3 | 16 | 160 | -0.05 (-0.31%) | 501 |
| 25 Sep 2012 | INR | 17.2 | 17.2 | 15.65 | 16.05 | 160.5 | -0.35 (-2.13%) | 10,619 |
