| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 23.3 | 23.9 | 22.8 | 23.05 | 23.05 | -0.3 (-1.28%) | 511,271 |
| 25 Sep 2012 | INR | 22.7 | 23.65 | 22.55 | 23.35 | 23.35 | +0.75 (+3.32%) | 611,856 |
| 24 Sep 2012 | INR | 22.2 | 23 | 21.95 | 22.6 | 22.6 | +0.6 (+2.73%) | 693,446 |
| 21 Sep 2012 | INR | 22 | 22.75 | 21.85 | 22 | 22 | -0.2 (-0.90%) | 408,891 |
| 20 Sep 2012 | INR | 21.1 | 22.35 | 21.05 | 22.2 | 22.2 | +0.6 (+2.78%) | 409,338 |
| 18 Sep 2012 | INR | 20.95 | 22 | 20.8 | 21.6 | 21.6 | +0.6 (+2.86%) | 388,148 |
| 17 Sep 2012 | INR | 21.8 | 22 | 20.6 | 21 | 21 | -0.8 (-3.67%) | 524,374 |
| 14 Sep 2012 | INR | 22 | 22.25 | 21.5 | 21.8 | 21.8 | -0.2 (-0.91%) | 408,967 |
| 13 Sep 2012 | INR | 22.25 | 22.65 | 21.45 | 22 | 22 | -0.35 (-1.57%) | 443,432 |
| 12 Sep 2012 | INR | 22.1 | 22.85 | 21.65 | 22.35 | 22.35 | +0.5 (+2.29%) | 1,074,366 |
| 11 Sep 2012 | INR | 21.9 | 22.4 | 21.3 | 21.85 | 21.85 | +0.1 (+0.46%) | 662,748 |
| 10 Sep 2012 | INR | 20.1 | 22.15 | 20 | 21.75 | 21.75 | +1.7 (+8.48%) | 2,301,616 |
| 8 Sep 2012 | INR | 19.9 | 20.15 | 19.9 | 20.05 | 20.05 | 0.0 (0.0%) | 55,701 |
| 7 Sep 2012 | INR | 19.95 | 20.25 | 19.75 | 20.05 | 20.05 | +0.25 (+1.26%) | 373,619 |
| 6 Sep 2012 | INR | 19.8 | 20 | 19.6 | 19.8 | 19.8 | -0.1 (-0.50%) | 122,955 |
| 5 Sep 2012 | INR | 19.8 | 20.35 | 19.75 | 19.9 | 19.9 | -0.1 (-0.50%) | 255,384 |
| 4 Sep 2012 | INR | 20 | 20.1 | 19.75 | 20 | 20 | +0.15 (+0.76%) | 142,213 |
| 3 Sep 2012 | INR | 19.5 | 20.2 | 19.5 | 19.85 | 19.85 | +0.5 (+2.58%) | 280,739 |
| 31 Aug 2012 | INR | 19.25 | 20.05 | 19.15 | 19.35 | 19.35 | +0.3 (+1.57%) | 295,412 |
| 30 Aug 2012 | INR | 18.95 | 19.55 | 18.65 | 19.05 | 19.05 | -0.05 (-0.26%) | 235,255 |
| 29 Aug 2012 | INR | 19.1 | 19.4 | 18.85 | 19.1 | 19.1 | +0.3 (+1.60%) | 258,364 |
| 28 Aug 2012 | INR | 19.6 | 20.1 | 18.75 | 18.8 | 18.8 | -1.25 (-6.23%) | 442,933 |
| 27 Aug 2012 | INR | 20.65 | 20.9 | 19.75 | 20.05 | 20.05 | -0.75 (-3.61%) | 359,144 |
| 24 Aug 2012 | INR | 19.8 | 20.9 | 19.75 | 20.8 | 20.8 | +0.7 (+3.48%) | 866,067 |
| 23 Aug 2012 | INR | 21 | 21.1 | 19.7 | 20.1 | 20.1 | +0.1 (+0.50%) | 1,731,796 |
| 22 Aug 2012 | INR | 19.5 | 20.35 | 19.25 | 20 | 20 | +0.6 (+3.09%) | 1,274,613 |
| 21 Aug 2012 | INR | 18.5 | 19.7 | 18.5 | 19.4 | 19.4 | +1.1 (+6.01%) | 1,090,564 |
| 17 Aug 2012 | INR | 18.55 | 18.8 | 18.2 | 18.3 | 18.3 | -0.2 (-1.08%) | 255,353 |
| 16 Aug 2012 | INR | 18.6 | 18.8 | 18.2 | 18.5 | 18.5 | -0.1 (-0.54%) | 189,768 |
| 14 Aug 2012 | INR | 19 | 19.15 | 18.45 | 18.6 | 18.6 | +0.1 (+0.54%) | 249,754 |
