| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2012 | INR | 17.19 | 17.19 | 15.57 | 15.57 | 15.57 | -0.81 (-4.95%) | 17,468 |
| 13 Nov 2012 | INR | 16.6 | 16.63 | 15.6 | 16.38 | 16.38 | +0.54 (+3.41%) | 2,755 |
| 12 Nov 2012 | INR | 17 | 17 | 15.6 | 15.84 | 15.84 | -0.57 (-3.47%) | 2,322 |
| 9 Nov 2012 | INR | 16.4 | 17.24 | 16.4 | 16.41 | 16.41 | -0.85 (-4.92%) | 14,512 |
| 8 Nov 2012 | INR | 17.98 | 17.98 | 16.36 | 17.26 | 17.26 | +0.04 (+0.23%) | 95,458 |
| 7 Nov 2012 | INR | 17.22 | 17.22 | 17.15 | 17.22 | 17.22 | +0.82 (+5%) | 80,134 |
| 6 Nov 2012 | INR | 16.41 | 16.42 | 14.9 | 16.4 | 16.4 | +0.75 (+4.79%) | 23,528 |
| 5 Nov 2012 | INR | 15.25 | 15.65 | 14.7 | 15.65 | 15.65 | +0.74 (+4.96%) | 41,046 |
| 2 Nov 2012 | INR | 14.09 | 15 | 14.09 | 14.91 | 14.91 | +0.08 (+0.54%) | 81,916 |
| 1 Nov 2012 | INR | 13.92 | 15.38 | 13.92 | 14.83 | 14.83 | +0.18 (+1.23%) | 34,673 |
| 31 Oct 2012 | INR | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.75 (-4.87%) | 250 |
| 30 Oct 2012 | INR | 15.4 | 15.4 | 15.4 | 15.4 | 15.4 | -0.8 (-4.94%) | 100 |
| 29 Oct 2012 | INR | 16.2 | 16.2 | 16.2 | 16.2 | 16.2 | -0.8 (-4.71%) | 750 |
| 26 Oct 2012 | INR | 17 | 17 | 17 | 17 | 17 | -0.85 (-4.76%) | 700 |
| 25 Oct 2012 | INR | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.9 (-4.80%) | 1,360 |
| 23 Oct 2012 | INR | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.95 (-4.82%) | 38,871 |
| 22 Oct 2012 | INR | 19.7 | 19.7 | 19.7 | 19.7 | 19.7 | -1 (-4.83%) | 550 |
| 19 Oct 2012 | INR | 20.7 | 20.7 | 20.7 | 20.7 | 20.7 | -1.05 (-4.83%) | 1,225 |
| 18 Oct 2012 | INR | 22.45 | 22.45 | 20.65 | 21.75 | 21.75 | +0.1 (+0.46%) | 43,121 |
| 17 Oct 2012 | INR | 21.65 | 21.65 | 21.45 | 21.65 | 21.65 | +1 (+4.84%) | 76,177 |
| 16 Oct 2012 | INR | 18.75 | 20.65 | 18.75 | 20.65 | 20.65 | +0.95 (+4.82%) | 29,185 |
| 15 Oct 2012 | INR | 19.7 | 19.7 | 19.7 | 19.7 | 19.7 | -1 (-4.83%) | 400 |
| 12 Oct 2012 | INR | 20.7 | 20.7 | 20.7 | 20.7 | 20.7 | -1.05 (-4.83%) | 500 |
| 11 Oct 2012 | INR | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -1.1 (-4.81%) | 1 |
| 10 Oct 2012 | INR | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -1.15 (-4.79%) | 853 |
| 9 Oct 2012 | INR | 24 | 24 | 24 | 24 | 24 | -1.25 (-4.95%) | 400 |
| 8 Oct 2012 | INR | 27 | 27.75 | 25.25 | 25.25 | 25.25 | -1.3 (-4.90%) | 5,220 |
| 5 Oct 2012 | INR | 26.5 | 26.6 | 26 | 26.55 | 26.55 | +1.2 (+4.73%) | 67,250 |
| 4 Oct 2012 | INR | 24.1 | 25.35 | 22.95 | 25.35 | 25.35 | +1.2 (+4.97%) | 101,000 |
| 3 Oct 2012 | INR | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -1.25 (-4.92%) | 93,650 |
