| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 16.4 | 16.4 | 15.5 | 16.35 | 16.35 | +0.4 (+2.51%) | 7,268 |
| 8 Nov 2012 | INR | 16 | 16.7 | 15.45 | 15.95 | 15.95 | -0.3 (-1.85%) | 24,125 |
| 7 Nov 2012 | INR | 17 | 17.3 | 16.2 | 16.25 | 16.25 | -0.8 (-4.69%) | 27,230 |
| 6 Nov 2012 | INR | 17.5 | 17.85 | 17.05 | 17.05 | 17.05 | -0.85 (-4.75%) | 25,632 |
| 5 Nov 2012 | INR | 18.4 | 19 | 17.9 | 17.9 | 17.9 | -0.9 (-4.79%) | 15,557 |
| 2 Nov 2012 | INR | 18.4 | 19.4 | 18.4 | 18.8 | 18.8 | +0.3 (+1.62%) | 21,212 |
| 1 Nov 2012 | INR | 18.7 | 18.95 | 17.75 | 18.5 | 18.5 | +0.45 (+2.49%) | 11,195 |
| 31 Oct 2012 | INR | 17.85 | 18.15 | 17.85 | 18.05 | 18.05 | +0.05 (+0.28%) | 18,523 |
| 30 Oct 2012 | INR | 18 | 18 | 17.45 | 18 | 18 | 0.0 (0.0%) | 19,105 |
| 29 Oct 2012 | INR | 18.3 | 18.3 | 17.7 | 18 | 18 | 0.0 (0.0%) | 20,400 |
| 26 Oct 2012 | INR | 18.2 | 18.2 | 17.45 | 18 | 18 | -0.3 (-1.64%) | 11,505 |
| 25 Oct 2012 | INR | 18.7 | 18.7 | 17.8 | 18.3 | 18.3 | +0.15 (+0.83%) | 15,180 |
| 23 Oct 2012 | INR | 18.3 | 18.6 | 17.9 | 18.15 | 18.15 | -0.05 (-0.27%) | 22,290 |
| 22 Oct 2012 | INR | 18.7 | 18.7 | 17.7 | 18.2 | 18.2 | -0.15 (-0.82%) | 21,565 |
| 19 Oct 2012 | INR | 18.45 | 18.45 | 17.6 | 18.35 | 18.35 | +0.35 (+1.94%) | 14,760 |
| 18 Oct 2012 | INR | 18.8 | 18.9 | 17.85 | 18 | 18 | -0.25 (-1.37%) | 18,720 |
| 17 Oct 2012 | INR | 18.3 | 18.7 | 18.25 | 18.25 | 18.25 | -0.1 (-0.54%) | 21,048 |
| 16 Oct 2012 | INR | 18.3 | 18.9 | 18.3 | 18.35 | 18.35 | -0.15 (-0.81%) | 10,725 |
| 15 Oct 2012 | INR | 18.8 | 18.95 | 18.05 | 18.5 | 18.5 | +0.35 (+1.93%) | 10,695 |
| 12 Oct 2012 | INR | 18.4 | 18.95 | 18.1 | 18.15 | 18.15 | -0.25 (-1.36%) | 7,426 |
| 11 Oct 2012 | INR | 18.9 | 18.9 | 18.1 | 18.4 | 18.4 | +0.3 (+1.66%) | 53,436 |
| 10 Oct 2012 | INR | 18 | 18.75 | 18 | 18.1 | 18.1 | -0.45 (-2.43%) | 475 |
| 9 Oct 2012 | INR | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -0.55 (-2.88%) | 10 |
| 8 Oct 2012 | INR | 19 | 19.9 | 19 | 19.1 | 19.1 | -0.15 (-0.78%) | 205 |
| 5 Oct 2012 | INR | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -0.5 (-2.53%) | 250 |
| 4 Oct 2012 | INR | 18.95 | 19.85 | 18.95 | 19.75 | 19.75 | +0.8 (+4.22%) | 6,566 |
| 3 Oct 2012 | INR | 17.8 | 18.95 | 17.8 | 18.95 | 18.95 | +0.9 (+4.99%) | 11,732 |
| 1 Oct 2012 | INR | 17.75 | 18.05 | 17.75 | 18.05 | 18.05 | +0.15 (+0.84%) | 1,525 |
| 28 Sep 2012 | INR | 17 | 18.6 | 17 | 17.9 | 17.9 | +0.15 (+0.85%) | 20,358 |
| 27 Sep 2012 | INR | 17.1 | 17.75 | 17 | 17.75 | 17.75 | +0.75 (+4.41%) | 6,850 |
