| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2012 | INR | 17.6 | 17.6 | 17.05 | 17.2 | 17.2 | 0.0 (0.0%) | 15,516 |
| 20 Nov 2012 | INR | 17.65 | 17.95 | 17.15 | 17.2 | 17.2 | -0.65 (-3.64%) | 19,426 |
| 19 Nov 2012 | INR | 18.1 | 18.1 | 17.65 | 17.85 | 17.85 | +0.25 (+1.42%) | 6,111 |
| 16 Nov 2012 | INR | 18.05 | 18.4 | 17.6 | 17.6 | 17.6 | -0.4 (-2.22%) | 42,868 |
| 15 Nov 2012 | INR | 17.85 | 18.05 | 17.3 | 18 | 18 | 0.0 (0.0%) | 10,617 |
| 13 Nov 2012 | INR | 18.35 | 18.35 | 17.75 | 18 | 18 | +0.05 (+0.28%) | 5,571 |
| 12 Nov 2012 | INR | 18.4 | 18.4 | 17.8 | 17.95 | 17.95 | -0.4 (-2.18%) | 6,385 |
| 9 Nov 2012 | INR | 18.1 | 18.45 | 17.85 | 18.35 | 18.35 | -0.15 (-0.81%) | 33,684 |
| 8 Nov 2012 | INR | 17.7 | 18.5 | 17.3 | 18.5 | 18.5 | +0.55 (+3.06%) | 48,911 |
| 7 Nov 2012 | INR | 17.9 | 18.5 | 17.9 | 17.95 | 17.95 | +0.2 (+1.13%) | 63,367 |
| 6 Nov 2012 | INR | 17.5 | 17.9 | 17.1 | 17.75 | 17.75 | +0.05 (+0.28%) | 26,036 |
| 5 Nov 2012 | INR | 17.05 | 17.7 | 17.05 | 17.7 | 17.7 | +0.1 (+0.57%) | 19,307 |
| 2 Nov 2012 | INR | 17.05 | 17.6 | 16.7 | 17.6 | 17.6 | +0.8 (+4.76%) | 61,668 |
| 1 Nov 2012 | INR | 16.8 | 16.85 | 16.6 | 16.8 | 16.8 | +0.2 (+1.20%) | 6,860 |
| 31 Oct 2012 | INR | 16.8 | 17 | 16.4 | 16.6 | 16.6 | +0.1 (+0.61%) | 22,637 |
| 30 Oct 2012 | INR | 17.45 | 17.45 | 16.5 | 16.5 | 16.5 | -0.6 (-3.51%) | 13,336 |
| 29 Oct 2012 | INR | 17.65 | 17.65 | 16.9 | 17.1 | 17.1 | -0.1 (-0.58%) | 20,243 |
| 26 Oct 2012 | INR | 17.65 | 17.65 | 17.1 | 17.2 | 17.2 | -0.45 (-2.55%) | 15,369 |
| 25 Oct 2012 | INR | 17.6 | 17.7 | 17.4 | 17.65 | 17.65 | -0.05 (-0.28%) | 3,964 |
| 23 Oct 2012 | INR | 17.95 | 17.95 | 17.5 | 17.7 | 17.7 | -0.05 (-0.28%) | 62,310 |
| 22 Oct 2012 | INR | 18 | 18 | 17.5 | 17.75 | 17.75 | -0.15 (-0.84%) | 15,690 |
| 19 Oct 2012 | INR | 18.1 | 18.25 | 17.85 | 17.9 | 17.9 | -0.1 (-0.56%) | 14,322 |
| 18 Oct 2012 | INR | 17.8 | 18.4 | 17.4 | 18 | 18 | +0.5 (+2.86%) | 31,525 |
| 17 Oct 2012 | INR | 18.25 | 18.3 | 17.5 | 17.5 | 17.5 | -0.35 (-1.96%) | 37,000 |
| 16 Oct 2012 | INR | 18.4 | 18.6 | 17.85 | 17.85 | 17.85 | -0.65 (-3.51%) | 32,344 |
| 15 Oct 2012 | INR | 19.4 | 19.45 | 18.5 | 18.5 | 18.5 | -0.3 (-1.60%) | 19,975 |
| 12 Oct 2012 | INR | 19.35 | 19.4 | 18.8 | 18.8 | 18.8 | -0.45 (-2.34%) | 27,597 |
| 11 Oct 2012 | INR | 18.95 | 20.4 | 18.8 | 19.25 | 19.25 | +0.5 (+2.67%) | 248,693 |
| 10 Oct 2012 | INR | 18.8 | 19 | 18.5 | 18.75 | 18.75 | -0.4 (-2.09%) | 9,477 |
| 9 Oct 2012 | INR | 18.6 | 19.2 | 18.5 | 19.15 | 19.15 | +0.6 (+3.23%) | 33,981 |
