| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Oct 2012 | INR | 26.55 | 28.05 | 26.45 | 27.85 | 27.85 | +1.4 (+5.29%) | 296,962 |
| 26 Oct 2012 | INR | 26.55 | 27.5 | 25.9 | 26.45 | 26.45 | -0.05 (-0.19%) | 88,958 |
| 25 Oct 2012 | INR | 26.9 | 28 | 25.5 | 26.5 | 26.5 | +0.15 (+0.57%) | 138,310 |
| 23 Oct 2012 | INR | 26.1 | 26.8 | 25.5 | 26.35 | 26.35 | +0.25 (+0.96%) | 60,709 |
| 22 Oct 2012 | INR | 26.15 | 26.65 | 23.7 | 26.1 | 26.1 | -0.05 (-0.19%) | 92,006 |
| 19 Oct 2012 | INR | 26.05 | 26.8 | 26.05 | 26.15 | 26.15 | -0.05 (-0.19%) | 28,220 |
| 18 Oct 2012 | INR | 25.85 | 27.1 | 25.1 | 26.2 | 26.2 | +0.35 (+1.35%) | 46,009 |
| 17 Oct 2012 | INR | 25.55 | 26.25 | 25.35 | 25.85 | 25.85 | +0.35 (+1.37%) | 47,003 |
| 16 Oct 2012 | INR | 25.5 | 25.75 | 25.35 | 25.5 | 25.5 | +0.35 (+1.39%) | 43,670 |
| 15 Oct 2012 | INR | 25.95 | 25.95 | 25 | 25.15 | 25.15 | -0.35 (-1.37%) | 57,818 |
| 12 Oct 2012 | INR | 25.8 | 25.95 | 25.4 | 25.5 | 25.5 | -0.15 (-0.58%) | 70,748 |
| 11 Oct 2012 | INR | 25.9 | 26.35 | 25.05 | 25.65 | 25.65 | -0.25 (-0.97%) | 96,884 |
| 10 Oct 2012 | INR | 25.85 | 26.75 | 25.4 | 25.9 | 25.9 | +0.05 (+0.19%) | 62,077 |
| 9 Oct 2012 | INR | 26.05 | 26.15 | 25.65 | 25.85 | 25.85 | -0.2 (-0.77%) | 74,278 |
| 8 Oct 2012 | INR | 27 | 27.1 | 25.55 | 26.05 | 26.05 | +0.2 (+0.77%) | 107,653 |
| 5 Oct 2012 | INR | 26.2 | 26.25 | 25 | 25.85 | 25.85 | -0.35 (-1.34%) | 72,424 |
| 4 Oct 2012 | INR | 26.25 | 26.4 | 25.8 | 26.2 | 26.2 | +0.15 (+0.58%) | 73,189 |
| 3 Oct 2012 | INR | 26.05 | 26.7 | 25.5 | 26.05 | 26.05 | 0.0 (0.0%) | 60,986 |
| 1 Oct 2012 | INR | 26.7 | 26.7 | 25.7 | 26.05 | 26.05 | +0.4 (+1.56%) | 53,216 |
| 28 Sep 2012 | INR | 26.85 | 26.9 | 25.6 | 25.65 | 25.65 | -0.25 (-0.97%) | 60,488 |
| 27 Sep 2012 | INR | 26 | 27.95 | 25.5 | 25.9 | 25.9 | +0.35 (+1.37%) | 70,998 |
| 26 Sep 2012 | INR | 25.6 | 25.9 | 25.3 | 25.55 | 25.55 | +0.05 (+0.20%) | 88,003 |
| 25 Sep 2012 | INR | 26 | 26.75 | 25.1 | 25.5 | 25.5 | -0.35 (-1.35%) | 112,056 |
| 24 Sep 2012 | INR | 26.7 | 27 | 25.75 | 25.85 | 25.85 | -0.15 (-0.58%) | 56,002 |
| 21 Sep 2012 | INR | 26.1 | 26.45 | 25.45 | 26 | 26 | +0.4 (+1.56%) | 66,111 |
| 20 Sep 2012 | INR | 25.55 | 26 | 25.55 | 25.6 | 25.6 | -0.5 (-1.92%) | 34,233 |
| 18 Sep 2012 | INR | 25.9 | 26.9 | 25.5 | 26.1 | 26.1 | +0.3 (+1.16%) | 74,981 |
| 17 Sep 2012 | INR | 27.15 | 27.15 | 25.2 | 25.8 | 25.8 | +2.05 (+8.63%) | 131,779 |
| 14 Sep 2012 | INR | 23.5 | 25.5 | 22.5 | 23.75 | 23.75 | +0.25 (+1.06%) | 107,626 |
| 13 Sep 2012 | INR | 23.6 | 24.25 | 22.85 | 23.5 | 23.5 | +0.6 (+2.62%) | 104,830 |
