| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2012 | INR | 22 | 23 | 21.85 | 22.05 | 22.05 | -0.3 (-1.34%) | 207,759 |
| 7 Nov 2012 | INR | 21.35 | 22.4 | 21.35 | 22.35 | 22.35 | +1 (+4.68%) | 244,375 |
| 6 Nov 2012 | INR | 21.3 | 21.75 | 21.15 | 21.35 | 21.35 | -0.2 (-0.93%) | 70,630 |
| 5 Nov 2012 | INR | 21.45 | 22.15 | 21.2 | 21.55 | 21.55 | +0.3 (+1.41%) | 190,153 |
| 2 Nov 2012 | INR | 21.7 | 21.75 | 21.05 | 21.25 | 21.25 | -0.5 (-2.30%) | 183,632 |
| 1 Nov 2012 | INR | 20.6 | 21.95 | 20.2 | 21.75 | 21.75 | +0.8 (+3.82%) | 760,915 |
| 31 Oct 2012 | INR | 21 | 21.45 | 20.5 | 20.95 | 20.95 | -0.2 (-0.95%) | 97,057 |
| 30 Oct 2012 | INR | 20.2 | 21.5 | 19.65 | 21.15 | 21.15 | +0.65 (+3.17%) | 370,442 |
| 29 Oct 2012 | INR | 21.5 | 21.8 | 20.5 | 20.5 | 20.5 | -1.05 (-4.87%) | 191,218 |
| 26 Oct 2012 | INR | 22.45 | 22.85 | 21 | 21.55 | 21.55 | -0.25 (-1.15%) | 388,363 |
| 25 Oct 2012 | INR | 20.65 | 21.8 | 20.5 | 21.8 | 21.8 | +1 (+4.81%) | 252,239 |
| 23 Oct 2012 | INR | 21.5 | 21.5 | 20.7 | 20.8 | 20.8 | -0.6 (-2.80%) | 107,938 |
| 22 Oct 2012 | INR | 21.95 | 21.95 | 21.05 | 21.4 | 21.4 | -0.5 (-2.28%) | 105,538 |
| 19 Oct 2012 | INR | 22.1 | 22.8 | 21.9 | 21.9 | 21.9 | -1.15 (-4.99%) | 277,537 |
| 18 Oct 2012 | INR | 22.5 | 23.1 | 21.7 | 23.05 | 23.05 | +1.05 (+4.77%) | 1,301,195 |
| 17 Oct 2012 | INR | 21.1 | 22.35 | 20.9 | 22 | 22 | +0.5 (+2.33%) | 361,274 |
| 16 Oct 2012 | INR | 21 | 21.95 | 20.65 | 21.5 | 21.5 | +0.4 (+1.90%) | 181,865 |
| 15 Oct 2012 | INR | 21.4 | 21.95 | 20.9 | 21.1 | 21.1 | -0.4 (-1.86%) | 143,389 |
| 12 Oct 2012 | INR | 21.5 | 22.8 | 21.3 | 21.5 | 21.5 | -0.25 (-1.15%) | 317,128 |
| 11 Oct 2012 | INR | 22 | 22.15 | 21.15 | 21.75 | 21.75 | +0.1 (+0.46%) | 213,419 |
| 10 Oct 2012 | INR | 21.2 | 22.2 | 20.4 | 21.65 | 21.65 | +0.3 (+1.41%) | 232,379 |
| 9 Oct 2012 | INR | 21.4 | 21.9 | 21.3 | 21.35 | 21.35 | -0.05 (-0.23%) | 99,315 |
| 8 Oct 2012 | INR | 22 | 22.45 | 21.1 | 21.4 | 21.4 | -0.65 (-2.95%) | 179,658 |
| 5 Oct 2012 | INR | 22.85 | 22.85 | 21.2 | 22.05 | 22.05 | -0.25 (-1.12%) | 296,699 |
| 4 Oct 2012 | INR | 23 | 23.4 | 21.8 | 22.3 | 22.3 | -0.6 (-2.62%) | 551,895 |
| 3 Oct 2012 | INR | 23 | 23.2 | 22.5 | 22.9 | 22.9 | -0.15 (-0.65%) | 586,707 |
| 1 Oct 2012 | INR | 23 | 23.7 | 22.75 | 23.05 | 23.05 | +0.3 (+1.32%) | 405,732 |
| 28 Sep 2012 | INR | 22 | 22.75 | 21.65 | 22.75 | 22.75 | +1.05 (+4.84%) | 701,411 |
| 27 Sep 2012 | INR | 21.7 | 22 | 21.6 | 21.7 | 21.7 | -0.1 (-0.46%) | 177,292 |
| 26 Sep 2012 | INR | 21.4 | 22.35 | 20.75 | 21.8 | 21.8 | +0.2 (+0.93%) | 446,231 |
