| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2012 | INR | 22.3 | 23.25 | 22.3 | 22.8 | 22.8 | +0.05 (+0.22%) | 9,438 |
| 29 Oct 2012 | INR | 23.35 | 23.75 | 22.75 | 22.75 | 22.75 | +0.05 (+0.22%) | 8,788 |
| 26 Oct 2012 | INR | 23.15 | 24.55 | 22.55 | 22.7 | 22.7 | -0.95 (-4.02%) | 7,192 |
| 25 Oct 2012 | INR | 23.65 | 25.3 | 23.65 | 23.65 | 23.65 | -0.45 (-1.87%) | 7,011 |
| 23 Oct 2012 | INR | 24.5 | 25.25 | 23.8 | 24.1 | 24.1 | -0.3 (-1.23%) | 1,586 |
| 22 Oct 2012 | INR | 23.1 | 24.7 | 23.1 | 24.4 | 24.4 | +0.85 (+3.61%) | 4,050 |
| 19 Oct 2012 | INR | 22.35 | 23.7 | 22.3 | 23.55 | 23.55 | +0.95 (+4.20%) | 6,275 |
| 18 Oct 2012 | INR | 22.45 | 23.2 | 22.45 | 22.6 | 22.6 | -0.35 (-1.53%) | 1,930 |
| 17 Oct 2012 | INR | 24 | 24 | 22.85 | 22.95 | 22.95 | -1.1 (-4.57%) | 14,981 |
| 16 Oct 2012 | INR | 24.7 | 24.7 | 23.85 | 24.05 | 24.05 | -0.95 (-3.80%) | 3,801 |
| 15 Oct 2012 | INR | 23.55 | 25.35 | 23.55 | 25 | 25 | +0.85 (+3.52%) | 2,628 |
| 12 Oct 2012 | INR | 24.55 | 25.3 | 23.15 | 24.15 | 24.15 | +0.05 (+0.21%) | 6,810 |
| 11 Oct 2012 | INR | 24.65 | 24.95 | 23.9 | 24.1 | 24.1 | -0.7 (-2.82%) | 4,006 |
| 10 Oct 2012 | INR | 24.65 | 26.45 | 24.65 | 24.8 | 24.8 | -0.8 (-3.13%) | 2,948 |
| 9 Oct 2012 | INR | 25 | 25.95 | 24.75 | 25.6 | 25.6 | +0.2 (+0.79%) | 2,307 |
| 8 Oct 2012 | INR | 25.05 | 26.75 | 25.05 | 25.4 | 25.4 | -0.4 (-1.55%) | 5,674 |
| 5 Oct 2012 | INR | 25.7 | 26 | 24.55 | 25.8 | 25.8 | +0.8 (+3.20%) | 6,681 |
| 4 Oct 2012 | INR | 25.55 | 26.45 | 24.7 | 25 | 25 | -0.5 (-1.96%) | 6,046 |
| 3 Oct 2012 | INR | 27.05 | 27.05 | 24.9 | 25.5 | 25.5 | -0.65 (-2.49%) | 6,149 |
| 1 Oct 2012 | INR | 27.5 | 28.55 | 26.15 | 26.15 | 26.15 | -1.35 (-4.91%) | 9,863 |
| 28 Sep 2012 | INR | 27.75 | 27.75 | 26.3 | 27.5 | 27.5 | +1.05 (+3.97%) | 8,519 |
| 27 Sep 2012 | INR | 25.6 | 26.9 | 25.4 | 26.45 | 26.45 | +0.8 (+3.12%) | 8,359 |
| 26 Sep 2012 | INR | 25.4 | 25.8 | 25 | 25.65 | 25.65 | +1.05 (+4.27%) | 9,141 |
| 25 Sep 2012 | INR | 24.55 | 24.6 | 23.25 | 24.6 | 24.6 | +1.15 (+4.90%) | 12,126 |
| 24 Sep 2012 | INR | 23.5 | 23.75 | 22.65 | 23.45 | 23.45 | 0.0 (0.0%) | 4,292 |
| 21 Sep 2012 | INR | 24.1 | 24.2 | 23.2 | 23.45 | 23.45 | +0.45 (+1.96%) | 6,579 |
| 20 Sep 2012 | INR | 23 | 23.95 | 23 | 23 | 23 | 0.0 (0.0%) | 604 |
| 18 Sep 2012 | INR | 22.65 | 23.6 | 22.65 | 23 | 23 | -0.55 (-2.34%) | 5,000 |
| 17 Sep 2012 | INR | 22.55 | 23.65 | 22.35 | 23.55 | 23.55 | -0.4 (-1.67%) | 4,693 |
| 14 Sep 2012 | INR | 23.25 | 24.35 | 22.55 | 23.95 | 23.95 | +0.7 (+3.01%) | 5,855 |
