| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2012 | INR | 10.34 | 10.34 | 9.44 | 9.72 | 9.72 | +0.01 (+0.10%) | 265,600 |
| 7 Nov 2012 | INR | 9.99 | 10 | 9.7 | 9.71 | 9.71 | +0.11 (+1.15%) | 108,200 |
| 6 Nov 2012 | INR | 9.88 | 9.88 | 9.6 | 9.6 | 9.6 | -0.15 (-1.54%) | 164,956 |
| 5 Nov 2012 | INR | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.0 (0.0%) | 206,000 |
| 2 Nov 2012 | INR | 9.93 | 10.36 | 9.7 | 9.75 | 9.75 | +0.04 (+0.41%) | 271,129 |
| 1 Nov 2012 | INR | 9.62 | 9.89 | 9.4 | 9.71 | 9.71 | -0.01 (-0.10%) | 129,750 |
| 31 Oct 2012 | INR | 9.92 | 9.92 | 9.63 | 9.72 | 9.72 | 0.0 (0.0%) | 754,000 |
| 30 Oct 2012 | INR | 10.41 | 10.41 | 9.7 | 9.72 | 9.72 | -0.01 (-0.10%) | 647,657 |
| 29 Oct 2012 | INR | 9.7 | 9.77 | 9.7 | 9.73 | 9.73 | +0.01 (+0.10%) | 787,150 |
| 26 Oct 2012 | INR | 9.46 | 9.76 | 9.36 | 9.72 | 9.72 | -0.02 (-0.21%) | 672,451 |
| 25 Oct 2012 | INR | 9.7 | 9.75 | 9.6 | 9.74 | 9.74 | -0.01 (-0.10%) | 744,453 |
| 23 Oct 2012 | INR | 9.45 | 9.97 | 9.2 | 9.75 | 9.75 | 0.0 (0.0%) | 833,103 |
| 22 Oct 2012 | INR | 10.49 | 10.49 | 9.71 | 9.75 | 9.75 | -0.03 (-0.31%) | 898,101 |
| 19 Oct 2012 | INR | 9.85 | 9.9 | 9.74 | 9.78 | 9.78 | +0.02 (+0.20%) | 1,158,505 |
| 18 Oct 2012 | INR | 9.72 | 9.79 | 9.4 | 9.76 | 9.76 | 0.0 (0.0%) | 1,071,251 |
| 17 Oct 2012 | INR | 9.43 | 9.8 | 8.93 | 9.76 | 9.76 | +0.03 (+0.31%) | 760,586 |
| 16 Oct 2012 | INR | 9.95 | 10.45 | 9.5 | 9.73 | 9.73 | -0.06 (-0.61%) | 1,187,450 |
| 15 Oct 2012 | INR | 9.75 | 9.8 | 9.46 | 9.79 | 9.79 | +0.01 (+0.10%) | 915,071 |
| 12 Oct 2012 | INR | 9.75 | 9.79 | 9.41 | 9.78 | 9.78 | +0.03 (+0.31%) | 1,022,032 |
| 11 Oct 2012 | INR | 9.74 | 9.76 | 9.61 | 9.75 | 9.75 | +0.02 (+0.21%) | 902,505 |
| 10 Oct 2012 | INR | 9.26 | 10.05 | 9.26 | 9.73 | 9.73 | 0.0 (0.0%) | 615,368 |
| 9 Oct 2012 | INR | 10.25 | 10.25 | 9.66 | 9.73 | 9.73 | 0.0 (0.0%) | 966,836 |
| 8 Oct 2012 | INR | 9.4 | 9.76 | 8.86 | 9.73 | 9.73 | -0.02 (-0.21%) | 725,780 |
| 5 Oct 2012 | INR | 9.73 | 9.76 | 9.72 | 9.75 | 9.75 | 0.0 (0.0%) | 1,124,155 |
| 4 Oct 2012 | INR | 9.75 | 9.78 | 9.4 | 9.75 | 9.75 | +0.01 (+0.10%) | 1,155,801 |
| 3 Oct 2012 | INR | 9.74 | 9.76 | 9.7 | 9.74 | 9.74 | -0.02 (-0.20%) | 949,450 |
| 1 Oct 2012 | INR | 9.45 | 9.78 | 9.45 | 9.76 | 9.76 | +0.34 (+3.61%) | 881,505 |
| 28 Sep 2012 | INR | 9.11 | 10.71 | 9.11 | 9.42 | 9.42 | -0.33 (-3.38%) | 517,757 |
| 27 Sep 2012 | INR | 9.76 | 9.8 | 9.7 | 9.75 | 9.75 | +0.06 (+0.62%) | 1,659,339 |
| 26 Sep 2012 | INR | 9.75 | 9.78 | 9.51 | 9.69 | 9.69 | -0.08 (-0.82%) | 594,004 |
