| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 25.45 | 25.7 | 24.15 | 24.35 | 24.35 | -1.3 (-5.07%) | 41,531 |
| 8 Nov 2012 | INR | 25.4 | 26.95 | 25.4 | 25.65 | 25.65 | +0.25 (+0.98%) | 486,928 |
| 7 Nov 2012 | INR | 22 | 25.9 | 21.6 | 25.4 | 25.4 | +3.4 (+15.45%) | 230,246 |
| 6 Nov 2012 | INR | 21.6 | 22.25 | 21.2 | 22 | 22 | +0.4 (+1.85%) | 14,116 |
| 5 Nov 2012 | INR | 21.55 | 22.1 | 21.55 | 21.6 | 21.6 | +0.15 (+0.70%) | 18,262 |
| 2 Nov 2012 | INR | 21.5 | 21.85 | 21.4 | 21.45 | 21.45 | -0.05 (-0.23%) | 2,761 |
| 1 Nov 2012 | INR | 21 | 22 | 21 | 21.5 | 21.5 | -0.05 (-0.23%) | 7,292 |
| 31 Oct 2012 | INR | 21.35 | 21.7 | 21 | 21.55 | 21.55 | +0.15 (+0.70%) | 5,633 |
| 30 Oct 2012 | INR | 21.3 | 21.65 | 21.3 | 21.4 | 21.4 | -0.15 (-0.70%) | 4,148 |
| 29 Oct 2012 | INR | 21.45 | 21.8 | 21.4 | 21.55 | 21.55 | -0.05 (-0.23%) | 2,145 |
| 26 Oct 2012 | INR | 21.7 | 21.75 | 21.4 | 21.6 | 21.6 | -0.2 (-0.92%) | 7,665 |
| 25 Oct 2012 | INR | 21.9 | 22.5 | 21.55 | 21.8 | 21.8 | -0.35 (-1.58%) | 2,832 |
| 23 Oct 2012 | INR | 22.3 | 22.4 | 22.1 | 22.15 | 22.15 | -0.3 (-1.34%) | 6,372 |
| 22 Oct 2012 | INR | 22.15 | 22.45 | 22 | 22.45 | 22.45 | -0.35 (-1.54%) | 6,141 |
| 19 Oct 2012 | INR | 23.15 | 23.3 | 22.5 | 22.8 | 22.8 | 0.0 (0.0%) | 5,393 |
| 18 Oct 2012 | INR | 23 | 23.55 | 22.75 | 22.8 | 22.8 | -0.3 (-1.30%) | 4,327 |
| 17 Oct 2012 | INR | 23.25 | 24.45 | 22.9 | 23.1 | 23.1 | +1.2 (+5.48%) | 76,300 |
| 16 Oct 2012 | INR | 21.25 | 22.05 | 21.25 | 21.9 | 21.9 | +0.2 (+0.92%) | 4,252 |
| 15 Oct 2012 | INR | 22.2 | 22.2 | 21.55 | 21.7 | 21.7 | -0.1 (-0.46%) | 1,344 |
| 12 Oct 2012 | INR | 21.8 | 21.8 | 21.65 | 21.8 | 21.8 | +0.2 (+0.93%) | 4,774 |
| 11 Oct 2012 | INR | 21.6 | 21.8 | 21.35 | 21.6 | 21.6 | 0.0 (0.0%) | 1,865 |
| 10 Oct 2012 | INR | 22.1 | 22.15 | 21.5 | 21.6 | 21.6 | -0.5 (-2.26%) | 4,304 |
| 9 Oct 2012 | INR | 22.05 | 22.4 | 21.9 | 22.1 | 22.1 | -0.1 (-0.45%) | 2,228 |
| 8 Oct 2012 | INR | 22.45 | 23 | 22.05 | 22.2 | 22.2 | -0.05 (-0.22%) | 5,149 |
| 5 Oct 2012 | INR | 22.1 | 22.6 | 22.1 | 22.25 | 22.25 | -0.1 (-0.45%) | 2,090 |
| 4 Oct 2012 | INR | 22.2 | 22.55 | 21.85 | 22.35 | 22.35 | +0.25 (+1.13%) | 6,860 |
| 3 Oct 2012 | INR | 21.9 | 22.3 | 21.85 | 22.1 | 22.1 | +0.2 (+0.91%) | 8,241 |
| 1 Oct 2012 | INR | 22.3 | 22.85 | 21.5 | 21.9 | 21.9 | +0.45 (+2.10%) | 8,825 |
| 28 Sep 2012 | INR | 22.8 | 22.8 | 21.2 | 21.45 | 21.45 | -0.8 (-3.60%) | 19,347 |
| 27 Sep 2012 | INR | 22.25 | 23 | 22.05 | 22.25 | 22.25 | -0.35 (-1.55%) | 14,638 |
