| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2012 | INR | 17.5 | 18.2 | 17.05 | 17.95 | 17.95 | +0.5 (+2.87%) | 1,016,357 |
| 20 Nov 2012 | INR | 18.15 | 18.3 | 17.25 | 17.45 | 17.45 | -0.45 (-2.51%) | 411,846 |
| 19 Nov 2012 | INR | 18 | 18.5 | 17.6 | 17.9 | 17.9 | +0.05 (+0.28%) | 706,786 |
| 16 Nov 2012 | INR | 18.65 | 19.2 | 17.6 | 17.85 | 17.85 | -0.8 (-4.29%) | 967,343 |
| 15 Nov 2012 | INR | 18.85 | 19.6 | 17.65 | 18.65 | 18.65 | -0.15 (-0.80%) | 2,961,419 |
| 13 Nov 2012 | INR | 17.5 | 19.5 | 17.45 | 18.8 | 18.8 | +1.5 (+8.67%) | 1,571,857 |
| 12 Nov 2012 | INR | 16.1 | 17.5 | 15.95 | 17.3 | 17.3 | +1.2 (+7.45%) | 1,535,131 |
| 11 Nov 2012 | INR | 16.1 | 16.1 | 16.1 | 16.1 | 16.1 | 0.0 (0.0%) | 0 |
| 9 Nov 2012 | INR | 16.1 | 16.25 | 15.85 | 16.1 | 16.1 | +0.15 (+0.94%) | 281,608 |
| 8 Nov 2012 | INR | 15.9 | 16 | 15.8 | 15.95 | 15.95 | -0.25 (-1.54%) | 222,583 |
| 7 Nov 2012 | INR | 16.2 | 16.45 | 16.1 | 16.2 | 16.2 | +0.15 (+0.93%) | 318,697 |
| 6 Nov 2012 | INR | 15.95 | 16.3 | 15.6 | 16.05 | 16.05 | +0.1 (+0.63%) | 198,709 |
| 5 Nov 2012 | INR | 16.6 | 16.6 | 15.8 | 15.95 | 15.95 | -0.35 (-2.15%) | 481,588 |
| 2 Nov 2012 | INR | 15.05 | 16.8 | 14.9 | 16.3 | 16.3 | +1.4 (+9.40%) | 1,713,484 |
| 1 Nov 2012 | INR | 14.95 | 15.1 | 14.85 | 14.9 | 14.9 | -0.05 (-0.33%) | 88,324 |
| 31 Oct 2012 | INR | 15 | 15.2 | 14.75 | 14.95 | 14.95 | 0.0 (0.0%) | 155,653 |
| 30 Oct 2012 | INR | 15.5 | 15.65 | 14.9 | 14.95 | 14.95 | -0.55 (-3.55%) | 261,658 |
| 29 Oct 2012 | INR | 15.75 | 15.85 | 15.4 | 15.5 | 15.5 | -0.05 (-0.32%) | 149,056 |
| 26 Oct 2012 | INR | 15.8 | 15.8 | 15.5 | 15.55 | 15.55 | -0.2 (-1.27%) | 166,043 |
| 25 Oct 2012 | INR | 15.9 | 15.95 | 15.7 | 15.75 | 15.75 | 0.0 (0.0%) | 134,721 |
| 23 Oct 2012 | INR | 15.8 | 15.9 | 15.75 | 15.75 | 15.75 | 0.0 (0.0%) | 154,267 |
| 22 Oct 2012 | INR | 15.8 | 16 | 15.65 | 15.75 | 15.75 | +0.05 (+0.32%) | 112,070 |
| 19 Oct 2012 | INR | 15.6 | 16.05 | 15.6 | 15.7 | 15.7 | -0.05 (-0.32%) | 308,942 |
| 18 Oct 2012 | INR | 15.6 | 15.85 | 15.3 | 15.75 | 15.75 | +0.2 (+1.29%) | 219,248 |
| 17 Oct 2012 | INR | 15.65 | 15.7 | 15.25 | 15.55 | 15.55 | 0.0 (0.0%) | 203,224 |
| 16 Oct 2012 | INR | 15.8 | 15.9 | 15.5 | 15.55 | 15.55 | -0.2 (-1.27%) | 213,899 |
| 15 Oct 2012 | INR | 15.8 | 15.9 | 15.7 | 15.75 | 15.75 | 0.0 (0.0%) | 152,591 |
| 12 Oct 2012 | INR | 15.9 | 16.05 | 15.75 | 15.75 | 15.75 | -0.15 (-0.94%) | 168,113 |
| 11 Oct 2012 | INR | 15.7 | 16.05 | 15.65 | 15.9 | 15.9 | +0.15 (+0.95%) | 268,336 |
| 10 Oct 2012 | INR | 16 | 16.25 | 15.7 | 15.75 | 15.75 | -0.35 (-2.17%) | 386,656 |
