| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 18 | 20 | 18 | 19.3 | 19.3 | +1.2 (+6.63%) | 287,533 |
| 25 Sep 2012 | INR | 18 | 18.4 | 17.9 | 18.1 | 18.1 | +0.2 (+1.12%) | 52,565 |
| 24 Sep 2012 | INR | 18.05 | 18.25 | 17.9 | 17.9 | 17.9 | 0.0 (0.0%) | 49,733 |
| 21 Sep 2012 | INR | 17.75 | 18.35 | 17.75 | 17.9 | 17.9 | +0.55 (+3.17%) | 102,484 |
| 20 Sep 2012 | INR | 17.5 | 17.8 | 17.1 | 17.35 | 17.35 | -0.9 (-4.93%) | 93,216 |
| 18 Sep 2012 | INR | 18 | 18.85 | 17.8 | 18.25 | 18.25 | +0.5 (+2.82%) | 72,836 |
| 17 Sep 2012 | INR | 17.75 | 18.1 | 17.6 | 17.75 | 17.75 | -0.2 (-1.11%) | 34,871 |
| 14 Sep 2012 | INR | 17.9 | 18.25 | 17.8 | 17.95 | 17.95 | +0.15 (+0.84%) | 41,505 |
| 13 Sep 2012 | INR | 17.85 | 18.15 | 17.7 | 17.8 | 17.8 | 0.0 (0.0%) | 42,338 |
| 12 Sep 2012 | INR | 17.95 | 18.1 | 17.6 | 17.8 | 17.8 | -0.6 (-3.26%) | 30,873 |
| 11 Sep 2012 | INR | 17.8 | 18.5 | 17.55 | 18.4 | 18.4 | +0.7 (+3.95%) | 52,254 |
| 10 Sep 2012 | INR | 17.75 | 17.9 | 17.45 | 17.7 | 17.7 | -0.3 (-1.67%) | 30,493 |
| 8 Sep 2012 | INR | 17.9 | 18.2 | 17.9 | 18 | 18 | -0.1 (-0.55%) | 1,813 |
| 7 Sep 2012 | INR | 17.75 | 18.2 | 17 | 18.1 | 18.1 | +0.55 (+3.13%) | 71,754 |
| 6 Sep 2012 | INR | 17.4 | 17.8 | 17.4 | 17.55 | 17.55 | +0.05 (+0.29%) | 25,805 |
| 5 Sep 2012 | INR | 17.6 | 17.7 | 17.35 | 17.5 | 17.5 | -0.2 (-1.13%) | 17,225 |
| 4 Sep 2012 | INR | 17.75 | 17.9 | 17.55 | 17.7 | 17.7 | -0.1 (-0.56%) | 13,895 |
| 3 Sep 2012 | INR | 17.75 | 18.2 | 17.75 | 17.8 | 17.8 | -0.2 (-1.11%) | 9,235 |
| 31 Aug 2012 | INR | 18.15 | 18.35 | 17.8 | 18 | 18 | -0.25 (-1.37%) | 23,117 |
| 30 Aug 2012 | INR | 18.9 | 18.9 | 18.1 | 18.25 | 18.25 | -0.7 (-3.69%) | 43,170 |
| 29 Aug 2012 | INR | 18.65 | 19.05 | 18.5 | 18.95 | 18.95 | +0.2 (+1.07%) | 56,655 |
| 28 Aug 2012 | INR | 18.9 | 19 | 18.3 | 18.75 | 18.75 | +0.05 (+0.27%) | 57,629 |
| 27 Aug 2012 | INR | 19.2 | 19.2 | 18.55 | 18.7 | 18.7 | -0.35 (-1.84%) | 60,999 |
| 24 Aug 2012 | INR | 18.85 | 19.1 | 18.8 | 19.05 | 19.05 | -0.35 (-1.80%) | 31,733 |
| 23 Aug 2012 | INR | 19.1 | 19.4 | 18.75 | 19.4 | 19.4 | +0.4 (+2.11%) | 53,489 |
| 22 Aug 2012 | INR | 19.35 | 19.35 | 18.75 | 19 | 19 | -0.1 (-0.52%) | 12,459 |
| 21 Aug 2012 | INR | 18.85 | 19.1 | 18.75 | 19.1 | 19.1 | +0.15 (+0.79%) | 59,022 |
| 17 Aug 2012 | INR | 18.55 | 19.05 | 18.55 | 18.95 | 18.95 | 0.0 (0.0%) | 57,375 |
| 16 Aug 2012 | INR | 19.05 | 19.1 | 18.55 | 18.95 | 18.95 | -0.1 (-0.52%) | 64,152 |
| 14 Aug 2012 | INR | 19.7 | 19.7 | 18.65 | 19.05 | 19.05 | +0.15 (+0.79%) | 52,603 |
