| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2012 | INR | 14.52 | 14.52 | 14.51 | 14.52 | 90.75 | +0.69 (+4.99%) | 41,495 |
| 22 Nov 2012 | INR | 13.83 | 13.83 | 13.79 | 13.83 | 86.4375 | +0.65 (+4.93%) | 41,703 |
| 21 Nov 2012 | INR | 12.5 | 13.18 | 12.4 | 13.18 | 82.375 | +0.62 (+4.94%) | 51,735 |
| 20 Nov 2012 | INR | 12.1 | 12.66 | 12.1 | 12.56 | 78.5 | +0.5 (+4.15%) | 38,069 |
| 19 Nov 2012 | INR | 12.04 | 12.4 | 12.03 | 12.06 | 75.375 | -0.15 (-1.23%) | 13,610 |
| 16 Nov 2012 | INR | 11.95 | 12.45 | 11.95 | 12.21 | 76.3125 | -0.18 (-1.45%) | 229,055 |
| 15 Nov 2012 | INR | 12.3 | 13 | 12.3 | 12.39 | 77.4375 | -0.03 (-0.24%) | 290,126 |
| 13 Nov 2012 | INR | 12.2 | 12.5 | 12.1 | 12.42 | 77.625 | +0.46 (+3.85%) | 46,600 |
| 12 Nov 2012 | INR | 11.79 | 11.97 | 11.65 | 11.96 | 74.75 | +0.56 (+4.91%) | 577,072 |
| 9 Nov 2012 | INR | 10.91 | 11.41 | 10.76 | 11.4 | 71.25 | +0.53 (+4.88%) | 609,859 |
| 8 Nov 2012 | INR | 10.96 | 10.99 | 10.6 | 10.87 | 67.9375 | -0.13 (-1.18%) | 15,674 |
| 7 Nov 2012 | INR | 11.48 | 11.49 | 10.76 | 11 | 68.75 | -0.12 (-1.08%) | 364,432 |
| 6 Nov 2012 | INR | 10.51 | 11.15 | 10.51 | 11.12 | 69.5 | +0.5 (+4.71%) | 492,730 |
| 5 Nov 2012 | INR | 10.84 | 10.85 | 10.6 | 10.62 | 66.375 | -0.13 (-1.21%) | 23,069 |
| 2 Nov 2012 | INR | 10.96 | 10.96 | 10.48 | 10.75 | 67.1875 | +0.07 (+0.66%) | 169,141 |
| 1 Nov 2012 | INR | 10.98 | 11.1 | 10.61 | 10.68 | 66.75 | -0.05 (-0.47%) | 288,507 |
| 31 Oct 2012 | INR | 10.94 | 10.94 | 10.45 | 10.73 | 67.0625 | +0.09 (+0.85%) | 711,260 |
| 30 Oct 2012 | INR | 10.71 | 11 | 10.62 | 10.64 | 66.5 | -0.35 (-3.18%) | 24,593 |
| 29 Oct 2012 | INR | 10.89 | 11.25 | 10.82 | 10.99 | 68.6875 | -0.05 (-0.45%) | 121,156 |
| 26 Oct 2012 | INR | 11.02 | 11.05 | 10.5 | 11.04 | 69 | +0.13 (+1.19%) | 115,900 |
| 25 Oct 2012 | INR | 11.2 | 11.2 | 10.74 | 10.91 | 68.1875 | -0.28 (-2.50%) | 8,200 |
| 23 Oct 2012 | INR | 11.16 | 11.2 | 11.06 | 11.19 | 69.9375 | +0.14 (+1.27%) | 210,100 |
| 22 Oct 2012 | INR | 11.39 | 11.7 | 11.01 | 11.05 | 69.0625 | -0.11 (-0.99%) | 67,208 |
| 19 Oct 2012 | INR | 11 | 11.16 | 10.86 | 11.16 | 69.75 | +0.06 (+0.54%) | 3,052 |
| 18 Oct 2012 | INR | 11.29 | 11.29 | 10.7 | 11.1 | 69.375 | +0.15 (+1.37%) | 29,370 |
| 17 Oct 2012 | INR | 10.88 | 11.14 | 10.51 | 10.95 | 68.4375 | +0.06 (+0.55%) | 311,220 |
| 16 Oct 2012 | INR | 11.56 | 11.57 | 10.76 | 10.89 | 68.0625 | -0.43 (-3.80%) | 63,576 |
| 15 Oct 2012 | INR | 11.7 | 11.76 | 11.07 | 11.32 | 70.75 | +0.12 (+1.07%) | 609,113 |
| 12 Oct 2012 | INR | 10.97 | 11.2 | 10.6 | 11.2 | 70 | +0.17 (+1.54%) | 221,879 |
| 11 Oct 2012 | INR | 11.5 | 11.5 | 11 | 11.03 | 68.9375 | -0.2 (-1.78%) | 198,457 |
