| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2012 | INR | 20.15 | 20.6 | 19.5 | 19.65 | 19.65 | -0.55 (-2.72%) | 43,570 |
| 21 Nov 2012 | INR | 20.2 | 20.6 | 20 | 20.2 | 20.2 | -0.05 (-0.25%) | 22,622 |
| 20 Nov 2012 | INR | 20.7 | 21 | 20.1 | 20.25 | 20.25 | -0.55 (-2.64%) | 31,204 |
| 19 Nov 2012 | INR | 21.3 | 21.7 | 20.45 | 20.8 | 20.8 | -0.4 (-1.89%) | 54,535 |
| 16 Nov 2012 | INR | 21.5 | 21.75 | 21.05 | 21.2 | 21.2 | -0.3 (-1.40%) | 42,153 |
| 15 Nov 2012 | INR | 21.5 | 22 | 21.1 | 21.5 | 21.5 | -0.3 (-1.38%) | 27,185 |
| 13 Nov 2012 | INR | 21.75 | 22.15 | 21.2 | 21.8 | 21.8 | +0.35 (+1.63%) | 14,902 |
| 12 Nov 2012 | INR | 21.9 | 21.95 | 21.2 | 21.45 | 21.45 | -0.4 (-1.83%) | 33,042 |
| 11 Nov 2012 | INR | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.0 (0.0%) | 0 |
| 9 Nov 2012 | INR | 22.75 | 22.8 | 21.8 | 21.85 | 21.85 | -0.4 (-1.80%) | 29,311 |
| 8 Nov 2012 | INR | 22 | 22.9 | 21.65 | 22.25 | 22.25 | -0.25 (-1.11%) | 32,318 |
| 7 Nov 2012 | INR | 21.9 | 22.6 | 21.6 | 22.5 | 22.5 | +0.5 (+2.27%) | 17,531 |
| 6 Nov 2012 | INR | 22.25 | 22.4 | 21.75 | 22 | 22 | -0.25 (-1.12%) | 28,774 |
| 5 Nov 2012 | INR | 22.5 | 22.7 | 22 | 22.25 | 22.25 | -0.25 (-1.11%) | 36,790 |
| 2 Nov 2012 | INR | 22.6 | 22.8 | 22.1 | 22.5 | 22.5 | +0.25 (+1.12%) | 67,591 |
| 1 Nov 2012 | INR | 21.35 | 22.75 | 21.25 | 22.25 | 22.25 | +0.7 (+3.25%) | 92,377 |
| 31 Oct 2012 | INR | 21.4 | 21.85 | 21.15 | 21.55 | 21.55 | +0.1 (+0.47%) | 37,099 |
| 30 Oct 2012 | INR | 21.8 | 22.6 | 21.25 | 21.45 | 21.45 | -0.5 (-2.28%) | 67,671 |
| 29 Oct 2012 | INR | 22.5 | 23 | 21.8 | 21.95 | 21.95 | -0.45 (-2.01%) | 33,332 |
| 26 Oct 2012 | INR | 23.1 | 23.3 | 22.4 | 22.4 | 22.4 | -0.8 (-3.45%) | 32,593 |
| 25 Oct 2012 | INR | 23.55 | 23.55 | 23.05 | 23.2 | 23.2 | 0.0 (0.0%) | 23,515 |
| 23 Oct 2012 | INR | 23.05 | 23.9 | 23 | 23.2 | 23.2 | 0.0 (0.0%) | 66,861 |
| 22 Oct 2012 | INR | 23.3 | 23.65 | 23 | 23.2 | 23.2 | -0.15 (-0.64%) | 43,237 |
| 19 Oct 2012 | INR | 23.65 | 23.85 | 23.2 | 23.35 | 23.35 | -0.05 (-0.21%) | 31,984 |
| 18 Oct 2012 | INR | 23.6 | 23.9 | 23 | 23.4 | 23.4 | -0.1 (-0.43%) | 34,494 |
| 17 Oct 2012 | INR | 24 | 24.3 | 23.4 | 23.5 | 23.5 | -0.3 (-1.26%) | 59,107 |
| 16 Oct 2012 | INR | 23.5 | 24.5 | 23.5 | 23.8 | 23.8 | -0.2 (-0.83%) | 51,237 |
| 15 Oct 2012 | INR | 23.3 | 24.55 | 23.3 | 24 | 24 | +0.3 (+1.27%) | 72,341 |
| 12 Oct 2012 | INR | 23.1 | 24.4 | 23.1 | 23.7 | 23.7 | -0.25 (-1.04%) | 42,163 |
| 11 Oct 2012 | INR | 23.5 | 24.2 | 23.5 | 23.95 | 23.95 | +0.05 (+0.21%) | 59,086 |
