| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2012 | INR | 22.7 | 22.7 | 21.9 | 22.1 | 22.1 | -0.75 (-3.28%) | 10,633 |
| 20 Nov 2012 | INR | 23.1 | 23.1 | 22.85 | 22.85 | 22.85 | -0.35 (-1.51%) | 17,587 |
| 19 Nov 2012 | INR | 23.2 | 23.65 | 23.15 | 23.2 | 23.2 | -0.05 (-0.22%) | 8,555 |
| 16 Nov 2012 | INR | 23.45 | 23.85 | 22.65 | 23.25 | 23.25 | -0.1 (-0.43%) | 6,763 |
| 15 Nov 2012 | INR | 23.35 | 24.45 | 23.3 | 23.35 | 23.35 | -0.55 (-2.30%) | 8,654 |
| 13 Nov 2012 | INR | 23.2 | 23.95 | 22.25 | 23.9 | 23.9 | +0.7 (+3.02%) | 1,341 |
| 12 Nov 2012 | INR | 23.55 | 23.6 | 23.05 | 23.2 | 23.2 | -0.5 (-2.11%) | 14,900 |
| 11 Nov 2012 | INR | 23.7 | 23.7 | 23.7 | 23.7 | 23.7 | 0.0 (0.0%) | 0 |
| 9 Nov 2012 | INR | 23.7 | 24.6 | 23.65 | 23.7 | 23.7 | -0.1 (-0.42%) | 10,292 |
| 8 Nov 2012 | INR | 24.15 | 24.2 | 23.6 | 23.8 | 23.8 | +0.1 (+0.42%) | 4,207 |
| 7 Nov 2012 | INR | 22.95 | 24.15 | 22.95 | 23.7 | 23.7 | +0.95 (+4.18%) | 7,065 |
| 6 Nov 2012 | INR | 22.75 | 23.15 | 22.6 | 22.75 | 22.75 | -0.1 (-0.44%) | 6,243 |
| 5 Nov 2012 | INR | 24.35 | 24.35 | 22.5 | 22.85 | 22.85 | -1.55 (-6.35%) | 19,409 |
| 2 Nov 2012 | INR | 24.05 | 24.4 | 24.05 | 24.4 | 24.4 | +0.45 (+1.88%) | 7,280 |
| 1 Nov 2012 | INR | 23.55 | 24.5 | 23.25 | 23.95 | 23.95 | -0.05 (-0.21%) | 6,622 |
| 31 Oct 2012 | INR | 23.25 | 24.65 | 23.25 | 24 | 24 | -0.5 (-2.04%) | 3,713 |
| 30 Oct 2012 | INR | 24.65 | 24.75 | 24.15 | 24.5 | 24.5 | -0.4 (-1.61%) | 7,008 |
| 29 Oct 2012 | INR | 24.5 | 25 | 24.45 | 24.9 | 24.9 | -0.05 (-0.20%) | 4,858 |
| 26 Oct 2012 | INR | 24.8 | 25 | 24.8 | 24.95 | 24.95 | +0.25 (+1.01%) | 9,815 |
| 25 Oct 2012 | INR | 24.75 | 24.85 | 24.35 | 24.7 | 24.7 | -0.25 (-1.00%) | 2,551 |
| 23 Oct 2012 | INR | 24.85 | 24.95 | 24.6 | 24.95 | 24.95 | +0.15 (+0.60%) | 5,487 |
| 22 Oct 2012 | INR | 25 | 25 | 24.55 | 24.8 | 24.8 | -0.25 (-1.00%) | 2,478 |
| 19 Oct 2012 | INR | 25.05 | 25.3 | 24.95 | 25.05 | 25.05 | +0.15 (+0.60%) | 22,282 |
| 18 Oct 2012 | INR | 25 | 25 | 24.6 | 24.9 | 24.9 | +0.25 (+1.01%) | 13,201 |
| 17 Oct 2012 | INR | 25.3 | 25.4 | 24.55 | 24.65 | 24.65 | -0.85 (-3.33%) | 14,153 |
| 16 Oct 2012 | INR | 24.3 | 26.1 | 23.2 | 25.5 | 25.5 | -0.15 (-0.58%) | 27,118 |
| 15 Oct 2012 | INR | 26.4 | 26.4 | 25.2 | 25.65 | 25.65 | +0.05 (+0.20%) | 45,146 |
| 12 Oct 2012 | INR | 24.25 | 25.6 | 24.1 | 25.6 | 25.6 | +2.3 (+9.87%) | 167,191 |
| 11 Oct 2012 | INR | 22.7 | 23.6 | 22.65 | 23.3 | 23.3 | +0.7 (+3.10%) | 13,975 |
| 10 Oct 2012 | INR | 23.15 | 23.3 | 22.45 | 22.6 | 22.6 | -0.5 (-2.16%) | 5,728 |
