| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 20.9 | 21.2 | 20.25 | 20.3 | 20.3 | -0.55 (-2.64%) | 633,198 |
| 8 Nov 2012 | INR | 21 | 21.25 | 20.6 | 20.85 | 20.85 | -0.45 (-2.11%) | 1,035,191 |
| 7 Nov 2012 | INR | 20.5 | 21.55 | 20.35 | 21.3 | 21.3 | +0.95 (+4.67%) | 1,404,688 |
| 6 Nov 2012 | INR | 20.2 | 20.5 | 20.05 | 20.35 | 20.35 | +0.1 (+0.49%) | 450,147 |
| 5 Nov 2012 | INR | 20.45 | 20.6 | 20.05 | 20.25 | 20.25 | -0.2 (-0.98%) | 379,191 |
| 2 Nov 2012 | INR | 20.75 | 20.95 | 20.25 | 20.45 | 20.45 | +0.1 (+0.49%) | 917,150 |
| 1 Nov 2012 | INR | 20 | 20.5 | 19.85 | 20.35 | 20.35 | +0.35 (+1.75%) | 504,836 |
| 31 Oct 2012 | INR | 20.2 | 20.35 | 19.65 | 20 | 20 | -0.1 (-0.50%) | 751,401 |
| 30 Oct 2012 | INR | 20.5 | 20.8 | 19.9 | 20.1 | 20.1 | -0.35 (-1.71%) | 2,528,713 |
| 29 Oct 2012 | INR | 20.2 | 20.65 | 20.15 | 20.45 | 20.45 | +0.4 (+2.00%) | 532,899 |
| 26 Oct 2012 | INR | 20.9 | 21 | 19.95 | 20.05 | 20.05 | -0.9 (-4.30%) | 1,137,718 |
| 25 Oct 2012 | INR | 21.1 | 21.4 | 20.4 | 20.95 | 20.95 | -0.2 (-0.95%) | 795,607 |
| 23 Oct 2012 | INR | 22.05 | 22.05 | 21.05 | 21.15 | 21.15 | -0.8 (-3.64%) | 479,367 |
| 22 Oct 2012 | INR | 22.35 | 22.4 | 21.8 | 21.95 | 21.95 | -0.55 (-2.44%) | 805,147 |
| 19 Oct 2012 | INR | 23.05 | 23.2 | 22.25 | 22.5 | 22.5 | -0.5 (-2.17%) | 613,838 |
| 18 Oct 2012 | INR | 22.5 | 23.2 | 22.25 | 23 | 23 | +0.65 (+2.91%) | 685,137 |
| 17 Oct 2012 | INR | 22.3 | 22.7 | 21.75 | 22.35 | 22.35 | -0.6 (-2.61%) | 1,651,787 |
| 16 Oct 2012 | INR | 24.15 | 24.2 | 22.9 | 22.95 | 22.95 | -1 (-4.18%) | 845,746 |
| 15 Oct 2012 | INR | 24.1 | 24.45 | 23.75 | 23.95 | 23.95 | -0.2 (-0.83%) | 431,913 |
| 12 Oct 2012 | INR | 24.1 | 24.6 | 23.3 | 24.15 | 24.15 | +0.1 (+0.42%) | 1,261,929 |
| 11 Oct 2012 | INR | 23.5 | 24.35 | 22.5 | 24.05 | 24.05 | +0.8 (+3.44%) | 3,519,837 |
| 10 Oct 2012 | INR | 25.2 | 25.3 | 23 | 23.25 | 23.25 | -2.3 (-9.00%) | 1,936,152 |
| 9 Oct 2012 | INR | 26.1 | 26.35 | 25.4 | 25.55 | 25.55 | -0.25 (-0.97%) | 802,915 |
| 8 Oct 2012 | INR | 26.8 | 26.8 | 25.7 | 25.8 | 25.8 | -0.3 (-1.15%) | 867,397 |
| 5 Oct 2012 | INR | 26.4 | 26.9 | 25.2 | 26.1 | 26.1 | +0.2 (+0.77%) | 1,571,237 |
| 4 Oct 2012 | INR | 25.7 | 27 | 25.15 | 25.9 | 25.9 | +0.5 (+1.97%) | 3,462,074 |
| 3 Oct 2012 | INR | 25 | 25.65 | 24.7 | 25.4 | 25.4 | +0.55 (+2.21%) | 1,254,938 |
| 1 Oct 2012 | INR | 24.5 | 25 | 24 | 24.85 | 24.85 | +0.1 (+0.40%) | 595,686 |
| 28 Sep 2012 | INR | 24.35 | 25.4 | 24.35 | 24.75 | 24.75 | +0.6 (+2.48%) | 1,018,115 |
| 27 Sep 2012 | INR | 24.35 | 24.8 | 24 | 24.15 | 24.15 | +0.05 (+0.21%) | 926,414 |
