| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | -0.1 (-1.82%) | 45,180 |
| 8 Nov 2012 | INR | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | -0.11 (-1.96%) | 144,389 |
| 7 Nov 2012 | INR | 5.82 | 5.82 | 5.61 | 5.61 | 5.61 | -0.11 (-1.92%) | 266,819 |
| 6 Nov 2012 | INR | 5.72 | 5.73 | 5.7 | 5.72 | 5.72 | +0.1 (+1.78%) | 1,330,919 |
| 5 Nov 2012 | INR | 5.51 | 5.63 | 5.43 | 5.62 | 5.62 | +0.1 (+1.81%) | 1,541,647 |
| 2 Nov 2012 | INR | 5.8 | 5.94 | 5.52 | 5.52 | 5.52 | -0.28 (-4.83%) | 1,997,373 |
| 1 Nov 2012 | INR | 6.06 | 6.2 | 5.8 | 5.8 | 5.8 | -0.3 (-4.92%) | 1,471,009 |
| 31 Oct 2012 | INR | 6.4 | 6.5 | 6.1 | 6.1 | 6.1 | -0.32 (-4.98%) | 749,158 |
| 30 Oct 2012 | INR | 6.76 | 6.8 | 6.41 | 6.42 | 6.42 | -0.32 (-4.75%) | 420,572 |
| 29 Oct 2012 | INR | 6.81 | 7.44 | 6.74 | 6.74 | 6.74 | -0.35 (-4.94%) | 2,813,608 |
| 26 Oct 2012 | INR | 7.09 | 7.49 | 7.09 | 7.09 | 7.09 | -0.37 (-4.96%) | 554,526 |
| 25 Oct 2012 | INR | 7.66 | 7.66 | 7.46 | 7.46 | 7.46 | -0.39 (-4.97%) | 816,618 |
| 23 Oct 2012 | INR | 8.2 | 8.2 | 7.85 | 7.85 | 7.85 | -0.41 (-4.96%) | 657,741 |
| 22 Oct 2012 | INR | 8.31 | 8.78 | 8.26 | 8.26 | 8.26 | -0.43 (-4.95%) | 757,641 |
| 19 Oct 2012 | INR | 9.28 | 9.28 | 8.69 | 8.69 | 8.69 | -0.45 (-4.92%) | 895,838 |
| 18 Oct 2012 | INR | 9.6 | 9.79 | 9.11 | 9.14 | 9.14 | -0.44 (-4.59%) | 1,760,850 |
| 17 Oct 2012 | INR | 9.1 | 9.59 | 8.89 | 9.58 | 9.58 | +0.44 (+4.81%) | 2,870,899 |
| 16 Oct 2012 | INR | 9.23 | 9.61 | 9.14 | 9.14 | 9.14 | -0.48 (-4.99%) | 418,890 |
| 15 Oct 2012 | INR | 10.27 | 10.27 | 9.62 | 9.62 | 9.62 | -0.5 (-4.94%) | 636,064 |
| 12 Oct 2012 | INR | 10.66 | 10.89 | 10.06 | 10.12 | 10.12 | -0.39 (-3.71%) | 740,203 |
| 11 Oct 2012 | INR | 9.85 | 10.52 | 9.85 | 10.51 | 10.51 | +0.49 (+4.89%) | 1,591,997 |
| 10 Oct 2012 | INR | 10.4 | 10.5 | 9.81 | 10.02 | 10.02 | -0.24 (-2.34%) | 690,986 |
| 9 Oct 2012 | INR | 10.74 | 11.05 | 10.06 | 10.26 | 10.26 | -0.27 (-2.56%) | 660,560 |
| 8 Oct 2012 | INR | 10.64 | 10.64 | 10.37 | 10.53 | 10.53 | +0.29 (+2.83%) | 614,125 |
| 5 Oct 2012 | INR | 10.8 | 10.89 | 10.22 | 10.24 | 10.24 | -0.5 (-4.66%) | 455,285 |
| 4 Oct 2012 | INR | 11.2 | 11.39 | 10.71 | 10.74 | 10.74 | -0.51 (-4.53%) | 427,881 |
| 3 Oct 2012 | INR | 11.3 | 11.7 | 11.15 | 11.25 | 11.25 | -0.12 (-1.06%) | 1,266,542 |
| 1 Oct 2012 | INR | 11.74 | 11.74 | 11.12 | 11.37 | 11.37 | -0.02 (-0.18%) | 688,800 |
| 28 Sep 2012 | INR | 10.55 | 11.4 | 10.32 | 11.39 | 11.39 | +0.53 (+4.88%) | 3,351,142 |
| 27 Sep 2012 | INR | 11.4 | 11.78 | 10.86 | 10.86 | 10.86 | -0.57 (-4.99%) | 353,471 |
