| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 16 | 16.6 | 15.63 | 15.99 | 15.99 | +0.06 (+0.38%) | 85,259 |
| 8 Nov 2012 | INR | 14.5 | 17.34 | 14.25 | 15.93 | 15.93 | +1.48 (+10.24%) | 467,813 |
| 7 Nov 2012 | INR | 14.35 | 14.5 | 13.95 | 14.45 | 14.45 | +0.26 (+1.83%) | 22,558 |
| 6 Nov 2012 | INR | 14.4 | 14.4 | 13.9 | 14.19 | 14.19 | +0.05 (+0.35%) | 31,275 |
| 5 Nov 2012 | INR | 14.19 | 14.25 | 13.9 | 14.14 | 14.14 | -0.03 (-0.21%) | 43,661 |
| 2 Nov 2012 | INR | 14.5 | 14.5 | 13.8 | 14.17 | 14.17 | -0.32 (-2.21%) | 70,029 |
| 1 Nov 2012 | INR | 14.55 | 14.7 | 13.69 | 14.49 | 14.49 | +0.15 (+1.05%) | 39,188 |
| 31 Oct 2012 | INR | 14.3 | 14.45 | 13.65 | 14.34 | 14.34 | +0.35 (+2.50%) | 12,107 |
| 30 Oct 2012 | INR | 14.35 | 14.35 | 13.8 | 13.99 | 13.99 | -0.21 (-1.48%) | 16,857 |
| 29 Oct 2012 | INR | 13.7 | 14.55 | 13.6 | 14.2 | 14.2 | +0.55 (+4.03%) | 18,312 |
| 26 Oct 2012 | INR | 14 | 14 | 13.41 | 13.65 | 13.65 | -0.13 (-0.94%) | 39,381 |
| 25 Oct 2012 | INR | 13.79 | 13.99 | 13.47 | 13.78 | 13.78 | +0.11 (+0.80%) | 36,809 |
| 23 Oct 2012 | INR | 13.95 | 13.95 | 13.55 | 13.67 | 13.67 | -0.19 (-1.37%) | 11,966 |
| 22 Oct 2012 | INR | 14.4 | 14.4 | 13.76 | 13.86 | 13.86 | -0.11 (-0.79%) | 31,161 |
| 19 Oct 2012 | INR | 14.4 | 14.5 | 13.9 | 13.97 | 13.97 | -0.27 (-1.90%) | 31,127 |
| 18 Oct 2012 | INR | 14.1 | 14.4 | 13.85 | 14.24 | 14.24 | +0.37 (+2.67%) | 12,514 |
| 17 Oct 2012 | INR | 14.2 | 14.2 | 13.8 | 13.87 | 13.87 | -0.1 (-0.72%) | 58,703 |
| 16 Oct 2012 | INR | 14.1 | 14.15 | 13.91 | 13.97 | 13.97 | -0.01 (-0.07%) | 13,016 |
| 15 Oct 2012 | INR | 14.1 | 14.1 | 13.81 | 13.98 | 13.98 | +0.03 (+0.22%) | 17,796 |
| 12 Oct 2012 | INR | 14.12 | 14.12 | 13.6 | 13.95 | 13.95 | 0.0 (0.0%) | 30,121 |
| 11 Oct 2012 | INR | 13.6 | 14.15 | 13.55 | 13.95 | 13.95 | +0.11 (+0.79%) | 19,643 |
| 10 Oct 2012 | INR | 14.35 | 14.35 | 13.55 | 13.84 | 13.84 | -0.37 (-2.60%) | 22,544 |
| 9 Oct 2012 | INR | 14.62 | 14.62 | 13.92 | 14.21 | 14.21 | -0.36 (-2.47%) | 48,823 |
| 8 Oct 2012 | INR | 14.9 | 15.5 | 13.7 | 14.57 | 14.57 | -0.19 (-1.29%) | 249,403 |
| 5 Oct 2012 | INR | 14.8 | 14.9 | 14.33 | 14.76 | 14.76 | -0.01 (-0.07%) | 13,556 |
| 4 Oct 2012 | INR | 15.05 | 15.05 | 14.53 | 14.77 | 14.77 | -0.08 (-0.54%) | 36,167 |
| 3 Oct 2012 | INR | 14.9 | 14.99 | 14.65 | 14.85 | 14.85 | +0.04 (+0.27%) | 13,373 |
| 1 Oct 2012 | INR | 14.75 | 14.95 | 14.7 | 14.81 | 14.81 | +0.1 (+0.68%) | 13,420 |
| 28 Sep 2012 | INR | 15.2 | 15.2 | 14.65 | 14.71 | 14.71 | -0.08 (-0.54%) | 18,976 |
| 27 Sep 2012 | INR | 14.9 | 15.15 | 14.5 | 14.79 | 14.79 | -0.02 (-0.14%) | 24,108 |
