| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2012 | INR | 22.25 | 22.85 | 22 | 22.5 | 22.5 | -0.1 (-0.44%) | 134,092 |
| 16 Nov 2012 | INR | 22.9 | 23.45 | 22.5 | 22.6 | 22.6 | -0.05 (-0.22%) | 153,476 |
| 15 Nov 2012 | INR | 22.5 | 23 | 22.2 | 22.65 | 22.65 | +0.15 (+0.67%) | 80,722 |
| 13 Nov 2012 | INR | 22.9 | 22.95 | 22.3 | 22.5 | 22.5 | -0.25 (-1.10%) | 76,419 |
| 12 Nov 2012 | INR | 22 | 22.8 | 21.85 | 22.75 | 22.75 | +0.25 (+1.11%) | 148,263 |
| 9 Nov 2012 | INR | 22.8 | 23.1 | 22.2 | 22.5 | 22.5 | -0.1 (-0.44%) | 113,035 |
| 8 Nov 2012 | INR | 22.9 | 23.1 | 22.2 | 22.6 | 22.6 | -0.4 (-1.74%) | 280,328 |
| 7 Nov 2012 | INR | 22.65 | 23.45 | 22.55 | 23 | 23 | +0.25 (+1.10%) | 166,044 |
| 6 Nov 2012 | INR | 23.4 | 23.55 | 22.6 | 22.75 | 22.75 | -0.2 (-0.87%) | 208,394 |
| 5 Nov 2012 | INR | 24.25 | 24.3 | 22.15 | 22.95 | 22.95 | -0.35 (-1.50%) | 358,426 |
| 2 Nov 2012 | INR | 23.1 | 23.3 | 22.35 | 23.3 | 23.3 | +1.1 (+4.95%) | 222,034 |
| 1 Nov 2012 | INR | 21.9 | 22.2 | 21 | 22.2 | 22.2 | +0.85 (+3.98%) | 210,196 |
| 31 Oct 2012 | INR | 22.25 | 22.5 | 20.9 | 21.35 | 21.35 | -0.55 (-2.51%) | 367,109 |
| 30 Oct 2012 | INR | 22.55 | 22.95 | 21.75 | 21.9 | 21.9 | -0.65 (-2.88%) | 170,087 |
| 29 Oct 2012 | INR | 23.75 | 23.75 | 22.05 | 22.55 | 22.55 | -0.45 (-1.96%) | 197,218 |
| 26 Oct 2012 | INR | 23.45 | 23.85 | 22.85 | 23 | 23 | -0.35 (-1.50%) | 539,364 |
| 25 Oct 2012 | INR | 24 | 24.45 | 23.3 | 23.35 | 23.35 | -0.5 (-2.10%) | 750,104 |
| 23 Oct 2012 | INR | 25.2 | 25.25 | 23.65 | 23.85 | 23.85 | -1.65 (-6.47%) | 1,713,657 |
| 22 Oct 2012 | INR | 26.15 | 26.15 | 25.25 | 25.5 | 25.5 | -0.45 (-1.73%) | 1,266,436 |
| 19 Oct 2012 | INR | 25.1 | 26.4 | 23.25 | 25.95 | 25.95 | +0.3 (+1.17%) | 3,634,688 |
| 18 Oct 2012 | INR | 23.8 | 26.4 | 23.2 | 25.65 | 25.65 | +3 (+13.25%) | 9,651,870 |
| 17 Oct 2012 | INR | 23.5 | 23.7 | 22.25 | 22.65 | 22.65 | -0.15 (-0.66%) | 721,584 |
| 16 Oct 2012 | INR | 24.2 | 24.2 | 22.65 | 22.8 | 22.8 | -0.55 (-2.36%) | 969,131 |
| 15 Oct 2012 | INR | 24.3 | 24.3 | 23.15 | 23.35 | 23.35 | -0.65 (-2.71%) | 772,724 |
| 12 Oct 2012 | INR | 24.4 | 24.6 | 23.6 | 24 | 24 | -0.2 (-0.83%) | 1,947,524 |
| 11 Oct 2012 | INR | 23.3 | 24.25 | 22.35 | 24.2 | 24.2 | +1.55 (+6.84%) | 2,862,184 |
| 10 Oct 2012 | INR | 23.05 | 24.05 | 22.5 | 22.65 | 22.65 | -0.7 (-3.00%) | 2,868,891 |
| 9 Oct 2012 | INR | 22 | 23.7 | 21.75 | 23.35 | 23.35 | +1.5 (+6.86%) | 6,528,728 |
| 8 Oct 2012 | INR | 20.5 | 21.9 | 20.3 | 21.85 | 21.85 | +1.6 (+7.90%) | 2,295,630 |
| 5 Oct 2012 | INR | 21.5 | 21.7 | 19.8 | 20.25 | 20.25 | -1.05 (-4.93%) | 1,935,575 |
