| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2012 | INR | 25.95 | 26.05 | 24.9 | 25.05 | 25.05 | -0.25 (-0.99%) | 38,380 |
| 21 Nov 2012 | INR | 25.8 | 25.8 | 24.9 | 25.3 | 25.3 | -0.2 (-0.78%) | 45,274 |
| 20 Nov 2012 | INR | 26.55 | 26.75 | 25.35 | 25.5 | 25.5 | -1.05 (-3.95%) | 79,387 |
| 19 Nov 2012 | INR | 28.5 | 28.8 | 26.2 | 26.55 | 26.55 | -0.45 (-1.67%) | 732,018 |
| 16 Nov 2012 | INR | 25.4 | 27.7 | 25.25 | 27 | 27 | +1.65 (+6.51%) | 409,989 |
| 15 Nov 2012 | INR | 26 | 26 | 25.2 | 25.35 | 25.35 | -0.4 (-1.55%) | 27,372 |
| 13 Nov 2012 | INR | 25.5 | 26 | 25.3 | 25.75 | 25.75 | +0.25 (+0.98%) | 9,198 |
| 12 Nov 2012 | INR | 26.1 | 26.2 | 25.25 | 25.5 | 25.5 | -0.6 (-2.30%) | 24,504 |
| 11 Nov 2012 | INR | 26.1 | 26.1 | 26.1 | 26.1 | 26.1 | 0.0 (0.0%) | 0 |
| 9 Nov 2012 | INR | 25.9 | 27.5 | 25.5 | 26.1 | 26.1 | +0.35 (+1.36%) | 97,667 |
| 8 Nov 2012 | INR | 26.2 | 26.2 | 25.5 | 25.75 | 25.75 | -0.4 (-1.53%) | 26,123 |
| 7 Nov 2012 | INR | 26.8 | 26.8 | 25.95 | 26.15 | 26.15 | -0.15 (-0.57%) | 28,857 |
| 6 Nov 2012 | INR | 27.8 | 28.8 | 25.5 | 26.3 | 26.3 | -0.55 (-2.05%) | 65,123 |
| 5 Nov 2012 | INR | 24.45 | 26.85 | 24.05 | 26.85 | 26.85 | +2.4 (+9.82%) | 140,244 |
| 2 Nov 2012 | INR | 24.85 | 25.8 | 24.25 | 24.45 | 24.45 | -0.05 (-0.20%) | 73,896 |
| 1 Nov 2012 | INR | 24.35 | 24.85 | 24.3 | 24.5 | 24.5 | +0.25 (+1.03%) | 28,771 |
| 31 Oct 2012 | INR | 24.9 | 25.8 | 23.75 | 24.25 | 24.25 | -0.65 (-2.61%) | 80,464 |
| 30 Oct 2012 | INR | 25.3 | 26.35 | 24.5 | 24.9 | 24.9 | -0.4 (-1.58%) | 99,568 |
| 29 Oct 2012 | INR | 26.25 | 26.7 | 25.1 | 25.3 | 25.3 | -1.05 (-3.98%) | 30,229 |
| 26 Oct 2012 | INR | 27.2 | 27.2 | 26.1 | 26.35 | 26.35 | -0.65 (-2.41%) | 43,987 |
| 25 Oct 2012 | INR | 27.9 | 28 | 26.65 | 27 | 27 | -0.9 (-3.23%) | 31,146 |
| 23 Oct 2012 | INR | 27.4 | 29.45 | 24.55 | 27.9 | 27.9 | +0.65 (+2.39%) | 350,574 |
| 22 Oct 2012 | INR | 25.05 | 27.25 | 24.3 | 27.25 | 27.25 | +2.45 (+9.88%) | 127,100 |
| 19 Oct 2012 | INR | 25.1 | 25.4 | 24.55 | 24.8 | 24.8 | -0.3 (-1.20%) | 15,295 |
| 18 Oct 2012 | INR | 24.45 | 25.3 | 24.45 | 25.1 | 25.1 | +0.2 (+0.80%) | 22,690 |
| 17 Oct 2012 | INR | 25.5 | 25.55 | 24.75 | 24.9 | 24.9 | -0.35 (-1.39%) | 29,688 |
| 16 Oct 2012 | INR | 25.65 | 26.15 | 25.1 | 25.25 | 25.25 | -0.1 (-0.39%) | 42,590 |
| 15 Oct 2012 | INR | 25.95 | 26.3 | 25.2 | 25.35 | 25.35 | 0.0 (0.0%) | 25,782 |
| 12 Oct 2012 | INR | 25.35 | 26.25 | 25.2 | 25.35 | 25.35 | -0.05 (-0.20%) | 47,310 |
| 11 Oct 2012 | INR | 25.25 | 25.9 | 25 | 25.4 | 25.4 | +0.15 (+0.59%) | 25,205 |
