| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | INR | 16.5 | 16.5 | 15.3 | 15.44 | 15.44 | -0.55 (-3.44%) | 2,375 |
| 8 Nov 2012 | INR | 16.5 | 16.7 | 15.6 | 15.99 | 15.99 | -0.54 (-3.27%) | 14,625 |
| 7 Nov 2012 | INR | 15.5 | 17.2 | 14.75 | 16.53 | 16.53 | +1.06 (+6.85%) | 23,649 |
| 6 Nov 2012 | INR | 15 | 15.5 | 14.85 | 15.47 | 15.47 | +0.62 (+4.18%) | 29,827 |
| 5 Nov 2012 | INR | 14.7 | 14.95 | 14.4 | 14.85 | 14.85 | +0.2 (+1.37%) | 3,658 |
| 2 Nov 2012 | INR | 15 | 15 | 14.55 | 14.65 | 14.65 | -0.05 (-0.34%) | 4,644 |
| 1 Nov 2012 | INR | 14.55 | 14.8 | 14.55 | 14.7 | 14.7 | +0.4 (+2.80%) | 2,243 |
| 31 Oct 2012 | INR | 14.85 | 14.9 | 14.25 | 14.3 | 14.3 | +0.05 (+0.35%) | 4,812 |
| 30 Oct 2012 | INR | 14.5 | 14.5 | 14.05 | 14.25 | 14.25 | -0.25 (-1.72%) | 19,690 |
| 29 Oct 2012 | INR | 14.6 | 14.65 | 14.2 | 14.5 | 14.5 | +0.1 (+0.69%) | 3,474 |
| 26 Oct 2012 | INR | 14.15 | 14.65 | 14.05 | 14.4 | 14.4 | -0.1 (-0.69%) | 8,028 |
| 25 Oct 2012 | INR | 14.8 | 15 | 14.45 | 14.5 | 14.5 | -0.3 (-2.03%) | 37,422 |
| 23 Oct 2012 | INR | 15 | 15 | 14.8 | 14.8 | 14.8 | -0.2 (-1.33%) | 7,626 |
| 22 Oct 2012 | INR | 15 | 15 | 14.75 | 15 | 15 | 0.0 (0.0%) | 14,999 |
| 19 Oct 2012 | INR | 15.5 | 15.5 | 14.75 | 15 | 15 | -0.3 (-1.96%) | 61,012 |
| 18 Oct 2012 | INR | 19.2 | 19.2 | 14.65 | 15.3 | 15.3 | -0.7 (-4.38%) | 97,515 |
| 17 Oct 2012 | INR | 15.65 | 16.2 | 15.6 | 16 | 16 | -0.15 (-0.93%) | 13,079 |
| 16 Oct 2012 | INR | 16.25 | 16.5 | 15.85 | 16.15 | 16.15 | 0.0 (0.0%) | 36,530 |
| 15 Oct 2012 | INR | 16.45 | 16.5 | 16 | 16.15 | 16.15 | +0.05 (+0.31%) | 9,572 |
| 12 Oct 2012 | INR | 15.95 | 16.55 | 15.85 | 16.1 | 16.1 | -0.15 (-0.92%) | 8,637 |
| 11 Oct 2012 | INR | 16.65 | 16.65 | 16.2 | 16.25 | 16.25 | -0.15 (-0.91%) | 1,924 |
| 10 Oct 2012 | INR | 16.3 | 16.5 | 16 | 16.4 | 16.4 | +0.1 (+0.61%) | 3,630 |
| 9 Oct 2012 | INR | 16.45 | 16.45 | 16.25 | 16.3 | 16.3 | -0.05 (-0.31%) | 3,438 |
| 8 Oct 2012 | INR | 16.95 | 16.95 | 16.35 | 16.35 | 16.35 | -0.3 (-1.80%) | 14,623 |
| 5 Oct 2012 | INR | 16.8 | 16.85 | 16.4 | 16.65 | 16.65 | -0.1 (-0.60%) | 505 |
| 4 Oct 2012 | INR | 17 | 17.15 | 16.7 | 16.75 | 16.75 | +0.05 (+0.30%) | 3,000 |
| 3 Oct 2012 | INR | 16.35 | 17 | 16.35 | 16.7 | 16.7 | -0.05 (-0.30%) | 551 |
| 1 Oct 2012 | INR | 17.25 | 17.35 | 16.45 | 16.75 | 16.75 | +0.35 (+2.13%) | 4,251 |
| 28 Sep 2012 | INR | 16.6 | 16.75 | 16.4 | 16.4 | 16.4 | -0.25 (-1.50%) | 4,111 |
| 27 Sep 2012 | INR | 16.5 | 16.8 | 16.5 | 16.65 | 16.65 | +0.2 (+1.22%) | 2,292 |
