| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2012 | INR | 22.9 | 22.9 | 20.3 | 21.25 | 21.25 | +0.15 (+0.71%) | 16,243 |
| 20 Nov 2012 | INR | 23.8 | 23.8 | 20.9 | 21.1 | 21.1 | -0.6 (-2.76%) | 157,165 |
| 19 Nov 2012 | INR | 23.7 | 23.7 | 20.5 | 21.7 | 21.7 | -0.95 (-4.19%) | 157,173 |
| 16 Nov 2012 | INR | 25 | 25 | 22.4 | 22.65 | 22.65 | -0.65 (-2.79%) | 2,768 |
| 15 Nov 2012 | INR | 23.2 | 24 | 22.3 | 23.3 | 23.3 | +1.05 (+4.72%) | 8,180 |
| 13 Nov 2012 | INR | 20.2 | 23.45 | 20.15 | 22.25 | 22.25 | +0.15 (+0.68%) | 1,933 |
| 12 Nov 2012 | INR | 24.7 | 24.7 | 22 | 22.1 | 22.1 | -2.3 (-9.43%) | 24,072 |
| 11 Nov 2012 | INR | 24.4 | 24.4 | 24.4 | 24.4 | 24.4 | 0.0 (0.0%) | 0 |
| 9 Nov 2012 | INR | 22.95 | 24.4 | 22.5 | 24.4 | 24.4 | +2.2 (+9.91%) | 128,202 |
| 8 Nov 2012 | INR | 22.7 | 22.75 | 21.7 | 22.2 | 22.2 | -0.5 (-2.20%) | 16,180 |
| 7 Nov 2012 | INR | 23.5 | 23.5 | 22.5 | 22.7 | 22.7 | -0.05 (-0.22%) | 6,055 |
| 6 Nov 2012 | INR | 23.8 | 23.8 | 22.6 | 22.75 | 22.75 | -1 (-4.21%) | 10,673 |
| 5 Nov 2012 | INR | 24.55 | 25 | 23.7 | 23.75 | 23.75 | -1.15 (-4.62%) | 13,311 |
| 2 Nov 2012 | INR | 23.75 | 24.9 | 23.3 | 24.9 | 24.9 | +1.15 (+4.84%) | 64,864 |
| 1 Nov 2012 | INR | 24.7 | 24.7 | 23.7 | 23.75 | 23.75 | -0.25 (-1.04%) | 11,171 |
| 31 Oct 2012 | INR | 24 | 24.25 | 24 | 24 | 24 | -0.5 (-2.04%) | 1,263 |
| 30 Oct 2012 | INR | 24.15 | 25.25 | 23.8 | 24.5 | 24.5 | -0.2 (-0.81%) | 13,738 |
| 29 Oct 2012 | INR | 25 | 25.9 | 24.7 | 24.7 | 24.7 | -1.3 (-5%) | 3,283 |
| 26 Oct 2012 | INR | 25.5 | 26 | 25.1 | 26 | 26 | -0.1 (-0.38%) | 4,544 |
| 25 Oct 2012 | INR | 24.5 | 26.2 | 24.5 | 26.1 | 26.1 | +1.1 (+4.40%) | 10,220 |
| 23 Oct 2012 | INR | 25.55 | 25.55 | 25 | 25 | 25 | -0.05 (-0.20%) | 1,307 |
| 22 Oct 2012 | INR | 25 | 25.8 | 24.45 | 25.05 | 25.05 | -0.55 (-2.15%) | 2,042 |
| 19 Oct 2012 | INR | 26.9 | 26.9 | 25.4 | 25.6 | 25.6 | -0.2 (-0.78%) | 1,013 |
| 18 Oct 2012 | INR | 25.15 | 26 | 24.2 | 25.8 | 25.8 | +0.65 (+2.58%) | 793 |
| 17 Oct 2012 | INR | 26 | 26 | 24.6 | 25.15 | 25.15 | -0.15 (-0.59%) | 1,811 |
| 16 Oct 2012 | INR | 24.7 | 26.7 | 24.7 | 25.3 | 25.3 | -0.5 (-1.94%) | 1,512 |
| 15 Oct 2012 | INR | 26.5 | 26.95 | 25.8 | 25.8 | 25.8 | -0.3 (-1.15%) | 2,037 |
| 12 Oct 2012 | INR | 26.7 | 27 | 25.75 | 26.1 | 26.1 | -0.8 (-2.97%) | 2,922 |
| 11 Oct 2012 | INR | 25.4 | 26.95 | 25.25 | 26.9 | 26.9 | +0.35 (+1.32%) | 3,914 |
| 10 Oct 2012 | INR | 27.55 | 28.45 | 26.3 | 26.55 | 26.55 | -1 (-3.63%) | 1,842 |
