| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2012 | INR | 21.45 | 22.8 | 20.6 | 20.9 | 20.9 | -0.4 (-1.88%) | 17,451 |
| 19 Nov 2012 | INR | 22.65 | 22.9 | 21.3 | 21.3 | 21.3 | -1.2 (-5.33%) | 399,077 |
| 16 Nov 2012 | INR | 22.8 | 23.95 | 22.5 | 22.5 | 22.5 | -0.2 (-0.88%) | 29,494 |
| 15 Nov 2012 | INR | 22.5 | 24.45 | 22.5 | 22.7 | 22.7 | +0.4 (+1.79%) | 34,388 |
| 13 Nov 2012 | INR | 21.75 | 22.95 | 21.75 | 22.3 | 22.3 | -0.1 (-0.45%) | 2,877 |
| 12 Nov 2012 | INR | 22.65 | 23 | 21.4 | 22.4 | 22.4 | -1.05 (-4.48%) | 10,519 |
| 9 Nov 2012 | INR | 23.45 | 23.75 | 22.7 | 23.45 | 23.45 | +0.2 (+0.86%) | 9,393 |
| 8 Nov 2012 | INR | 23.5 | 24.4 | 23.2 | 23.25 | 23.25 | -0.1 (-0.43%) | 11,464 |
| 7 Nov 2012 | INR | 24 | 24.35 | 23.35 | 23.35 | 23.35 | -0.15 (-0.64%) | 8,998 |
| 6 Nov 2012 | INR | 23.3 | 24.5 | 23.15 | 23.5 | 23.5 | -0.1 (-0.42%) | 11,307 |
| 5 Nov 2012 | INR | 25.9 | 25.9 | 23.6 | 23.6 | 23.6 | -0.05 (-0.21%) | 6,156 |
| 2 Nov 2012 | INR | 24.9 | 25.75 | 23.6 | 23.65 | 23.65 | -1.25 (-5.02%) | 20,603 |
| 1 Nov 2012 | INR | 23.1 | 25.15 | 23.1 | 24.9 | 24.9 | +2.2 (+9.69%) | 53,664 |
| 31 Oct 2012 | INR | 21.95 | 23.5 | 20.9 | 22.7 | 22.7 | +0.75 (+3.42%) | 61,235 |
| 30 Oct 2012 | INR | 22.5 | 23 | 21.55 | 21.95 | 21.95 | -0.3 (-1.35%) | 10,672 |
| 29 Oct 2012 | INR | 23.8 | 23.8 | 22.2 | 22.25 | 22.25 | -1.45 (-6.12%) | 3,675 |
| 26 Oct 2012 | INR | 23.5 | 24.8 | 22.9 | 23.7 | 23.7 | -0.8 (-3.27%) | 21,146 |
| 25 Oct 2012 | INR | 24 | 26.05 | 22.5 | 24.5 | 24.5 | +0.65 (+2.73%) | 86,031 |
| 23 Oct 2012 | INR | 23.5 | 25 | 23.25 | 23.85 | 23.85 | +0.7 (+3.02%) | 28,383 |
| 22 Oct 2012 | INR | 21.75 | 23.15 | 21 | 23.15 | 23.15 | +2.1 (+9.98%) | 39,283 |
| 19 Oct 2012 | INR | 21 | 21.7 | 20.7 | 21.05 | 21.05 | -0.05 (-0.24%) | 12,951 |
| 18 Oct 2012 | INR | 21 | 23 | 21 | 21.1 | 21.1 | +0.1 (+0.48%) | 8,846 |
| 17 Oct 2012 | INR | 21.2 | 21.5 | 21 | 21 | 21 | 0.0 (0.0%) | 14,609 |
| 16 Oct 2012 | INR | 20.1 | 21.25 | 20 | 21 | 21 | +0.7 (+3.45%) | 30,067 |
| 15 Oct 2012 | INR | 20.5 | 21.5 | 20.3 | 20.3 | 20.3 | -0.55 (-2.64%) | 4,682 |
| 12 Oct 2012 | INR | 21 | 21.1 | 20.65 | 20.85 | 20.85 | -0.4 (-1.88%) | 2,438 |
| 11 Oct 2012 | INR | 20.5 | 21.25 | 20.4 | 21.25 | 21.25 | +0.35 (+1.67%) | 8,236 |
| 10 Oct 2012 | INR | 22 | 22 | 20.8 | 20.9 | 20.9 | -0.45 (-2.11%) | 13,239 |
| 9 Oct 2012 | INR | 21.65 | 21.9 | 21.35 | 21.35 | 21.35 | -0.25 (-1.16%) | 9,453 |
| 8 Oct 2012 | INR | 22.3 | 22.5 | 21.45 | 21.6 | 21.6 | -0.7 (-3.14%) | 11,323 |
