| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2012 | INR | 15.75 | 15.8 | 15.2 | 15.35 | 15.35 | 0.0 (0.0%) | 18,747 |
| 21 Nov 2012 | INR | 16.8 | 16.8 | 15.05 | 15.35 | 15.35 | -0.45 (-2.85%) | 42,302 |
| 20 Nov 2012 | INR | 16 | 16.15 | 15.6 | 15.8 | 15.8 | 0.0 (0.0%) | 19,457 |
| 19 Nov 2012 | INR | 16.5 | 16.5 | 15.65 | 15.8 | 15.8 | -0.25 (-1.56%) | 11,447 |
| 16 Nov 2012 | INR | 16.3 | 16.85 | 15.85 | 16.05 | 16.05 | 0.0 (0.0%) | 39,862 |
| 15 Nov 2012 | INR | 15.9 | 16.4 | 15.7 | 16.05 | 16.05 | +0.1 (+0.63%) | 15,868 |
| 13 Nov 2012 | INR | 16.25 | 16.3 | 15.75 | 15.95 | 15.95 | 0.0 (0.0%) | 9,250 |
| 12 Nov 2012 | INR | 15.8 | 16.7 | 15.8 | 15.95 | 15.95 | +0.05 (+0.31%) | 33,284 |
| 11 Nov 2012 | INR | 15.9 | 15.9 | 15.9 | 15.9 | 15.9 | 0.0 (0.0%) | 0 |
| 9 Nov 2012 | INR | 16.25 | 16.5 | 15.8 | 15.9 | 15.9 | -0.3 (-1.85%) | 19,060 |
| 8 Nov 2012 | INR | 15.55 | 16.5 | 15.55 | 16.2 | 16.2 | -0.05 (-0.31%) | 24,793 |
| 7 Nov 2012 | INR | 17 | 17 | 16.15 | 16.25 | 16.25 | -0.45 (-2.69%) | 58,068 |
| 6 Nov 2012 | INR | 15.25 | 16.8 | 15.25 | 16.7 | 16.7 | +1.25 (+8.09%) | 107,377 |
| 5 Nov 2012 | INR | 15.3 | 15.75 | 15.15 | 15.45 | 15.45 | +0.25 (+1.64%) | 103,151 |
| 2 Nov 2012 | INR | 15.1 | 15.5 | 14.85 | 15.2 | 15.2 | -0.05 (-0.33%) | 10,423 |
| 1 Nov 2012 | INR | 15.05 | 15.45 | 15.05 | 15.25 | 15.25 | -0.05 (-0.33%) | 11,454 |
| 31 Oct 2012 | INR | 15.75 | 15.75 | 14.9 | 15.3 | 15.3 | -0.3 (-1.92%) | 30,647 |
| 30 Oct 2012 | INR | 16.25 | 16.25 | 15.45 | 15.6 | 15.6 | -0.3 (-1.89%) | 8,524 |
| 29 Oct 2012 | INR | 16.8 | 16.8 | 15.75 | 15.9 | 15.9 | -0.1 (-0.63%) | 26,207 |
| 26 Oct 2012 | INR | 16.2 | 16.25 | 15.85 | 16 | 16 | -0.45 (-2.74%) | 6,879 |
| 25 Oct 2012 | INR | 16.1 | 16.6 | 16.1 | 16.45 | 16.45 | +0.4 (+2.49%) | 25,590 |
| 23 Oct 2012 | INR | 16.6 | 16.75 | 16 | 16.05 | 16.05 | -0.4 (-2.43%) | 42,794 |
| 22 Oct 2012 | INR | 16.45 | 16.7 | 16 | 16.45 | 16.45 | 0.0 (0.0%) | 39,559 |
| 19 Oct 2012 | INR | 15.75 | 17.35 | 15.75 | 16.45 | 16.45 | +0.45 (+2.81%) | 113,698 |
| 18 Oct 2012 | INR | 16.2 | 16.3 | 15.8 | 16 | 16 | -0.05 (-0.31%) | 22,147 |
| 17 Oct 2012 | INR | 16.5 | 16.5 | 16 | 16.05 | 16.05 | -0.1 (-0.62%) | 29,625 |
| 16 Oct 2012 | INR | 16.2 | 17.1 | 16.15 | 16.15 | 16.15 | -0.25 (-1.52%) | 78,724 |
| 15 Oct 2012 | INR | 15.7 | 17.15 | 15.7 | 16.4 | 16.4 | +0.15 (+0.92%) | 83,502 |
| 12 Oct 2012 | INR | 16 | 16.45 | 16 | 16.25 | 16.25 | +0.4 (+2.52%) | 109,829 |
| 11 Oct 2012 | INR | 15.65 | 16.25 | 15.65 | 15.85 | 15.85 | +0.05 (+0.32%) | 52,930 |
