| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 17.45 | 19.75 | 17.3 | 17.7 | 17.7 | +0.55 (+3.21%) | 8,164 |
| 8 Nov 2012 | INR | 17 | 17.5 | 16.65 | 17.15 | 17.15 | +0.6 (+3.63%) | 5,323 |
| 7 Nov 2012 | INR | 16.7 | 17.05 | 16.5 | 16.55 | 16.55 | -0.25 (-1.49%) | 628 |
| 6 Nov 2012 | INR | 16.1 | 17 | 16 | 16.8 | 16.8 | +0.4 (+2.44%) | 3,747 |
| 5 Nov 2012 | INR | 16.3 | 16.6 | 16.3 | 16.4 | 16.4 | +0.4 (+2.50%) | 5,388 |
| 2 Nov 2012 | INR | 16.15 | 18.15 | 15 | 16 | 16 | -0.5 (-3.03%) | 24,142 |
| 1 Nov 2012 | INR | 16.8 | 17 | 16.5 | 16.5 | 16.5 | -0.3 (-1.79%) | 776 |
| 31 Oct 2012 | INR | 17.25 | 17.55 | 16.7 | 16.8 | 16.8 | +0.1 (+0.60%) | 2,087 |
| 30 Oct 2012 | INR | 16.6 | 17 | 16.5 | 16.7 | 16.7 | -0.45 (-2.62%) | 6,242 |
| 29 Oct 2012 | INR | 16.65 | 17.3 | 16.55 | 17.15 | 17.15 | +0.25 (+1.48%) | 1,606 |
| 26 Oct 2012 | INR | 16.9 | 17.3 | 16.65 | 16.9 | 16.9 | -0.55 (-3.15%) | 2,289 |
| 25 Oct 2012 | INR | 17.35 | 18 | 16.4 | 17.45 | 17.45 | -0.05 (-0.29%) | 7,515 |
| 23 Oct 2012 | INR | 18.8 | 18.8 | 17.35 | 17.5 | 17.5 | -0.9 (-4.89%) | 6,400 |
| 22 Oct 2012 | INR | 18.7 | 19.3 | 18 | 18.4 | 18.4 | -0.15 (-0.81%) | 8,525 |
| 19 Oct 2012 | INR | 18 | 18.75 | 17.3 | 18.55 | 18.55 | +1.1 (+6.30%) | 16,815 |
| 18 Oct 2012 | INR | 17.3 | 18.45 | 17.3 | 17.45 | 17.45 | -0.25 (-1.41%) | 2,358 |
| 17 Oct 2012 | INR | 17.8 | 18.4 | 17.7 | 17.7 | 17.7 | -0.6 (-3.28%) | 3,695 |
| 16 Oct 2012 | INR | 19 | 19 | 18.25 | 18.3 | 18.3 | -0.25 (-1.35%) | 3,400 |
| 15 Oct 2012 | INR | 19.4 | 19.6 | 18.4 | 18.55 | 18.55 | -0.3 (-1.59%) | 5,654 |
| 12 Oct 2012 | INR | 20 | 20.4 | 18.35 | 18.85 | 18.85 | -0.65 (-3.33%) | 18,719 |
| 11 Oct 2012 | INR | 18.3 | 20.1 | 17.9 | 19.5 | 19.5 | +1.1 (+5.98%) | 22,397 |
| 10 Oct 2012 | INR | 18.05 | 18.75 | 17.85 | 18.4 | 18.4 | +0.35 (+1.94%) | 7,194 |
| 9 Oct 2012 | INR | 18 | 18.7 | 17 | 18.05 | 18.05 | +0.65 (+3.74%) | 14,200 |
| 8 Oct 2012 | INR | 18.4 | 18.5 | 17.35 | 17.4 | 17.4 | -0.6 (-3.33%) | 1,571 |
| 5 Oct 2012 | INR | 18 | 18.05 | 17.6 | 18 | 18 | -0.6 (-3.23%) | 7,325 |
| 4 Oct 2012 | INR | 19.05 | 19.4 | 18.5 | 18.6 | 18.6 | -0.65 (-3.38%) | 9,848 |
| 3 Oct 2012 | INR | 19.7 | 19.9 | 18.2 | 19.25 | 19.25 | +0.2 (+1.05%) | 18,281 |
| 1 Oct 2012 | INR | 19.4 | 19.4 | 18.2 | 19.05 | 19.05 | +0.85 (+4.67%) | 16,749 |
| 28 Sep 2012 | INR | 20.4 | 20.9 | 18.15 | 18.2 | 18.2 | -1.95 (-9.68%) | 42,877 |
| 27 Sep 2012 | INR | 20.3 | 21.85 | 19.5 | 20.15 | 20.15 | +1.2 (+6.33%) | 129,599 |
