| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 11.25 | 11.65 | 11.11 | 11.34 | 11.34 | +0.13 (+1.16%) | 1,035,691 |
| 25 Sep 2012 | INR | 11.5 | 11.55 | 11.15 | 11.21 | 11.21 | -0.21 (-1.84%) | 628,923 |
| 24 Sep 2012 | INR | 11.39 | 11.75 | 11.14 | 11.42 | 11.42 | +0.17 (+1.51%) | 1,373,976 |
| 21 Sep 2012 | INR | 10.9 | 11.41 | 10.9 | 11.25 | 11.25 | +0.36 (+3.31%) | 946,744 |
| 20 Sep 2012 | INR | 10.88 | 11.2 | 10.8 | 10.89 | 10.89 | -0.32 (-2.85%) | 424,459 |
| 18 Sep 2012 | INR | 11.09 | 11.6 | 11 | 11.21 | 11.21 | +0.24 (+2.19%) | 892,457 |
| 17 Sep 2012 | INR | 10.85 | 11.2 | 10.8 | 10.97 | 10.97 | +0.14 (+1.29%) | 549,678 |
| 14 Sep 2012 | INR | 10.99 | 11.1 | 10.75 | 10.83 | 10.83 | +0.01 (+0.09%) | 468,810 |
| 13 Sep 2012 | INR | 11.14 | 11.14 | 10.77 | 10.82 | 10.82 | -0.12 (-1.10%) | 211,667 |
| 12 Sep 2012 | INR | 11.14 | 11.25 | 10.85 | 10.94 | 10.94 | -0.11 (-1.00%) | 500,458 |
| 11 Sep 2012 | INR | 11 | 11.21 | 10.8 | 11.05 | 11.05 | +0.18 (+1.66%) | 672,800 |
| 10 Sep 2012 | INR | 10.7 | 11.25 | 10.7 | 10.87 | 10.87 | +0.17 (+1.59%) | 984,021 |
| 8 Sep 2012 | INR | 10.6 | 10.79 | 10.56 | 10.7 | 10.7 | -0.08 (-0.74%) | 90,770 |
| 7 Sep 2012 | INR | 10.8 | 10.9 | 10.66 | 10.78 | 10.78 | +0.09 (+0.84%) | 285,857 |
| 6 Sep 2012 | INR | 10.8 | 10.81 | 10.6 | 10.69 | 10.69 | -0.13 (-1.20%) | 258,896 |
| 5 Sep 2012 | INR | 10.95 | 10.95 | 10.77 | 10.82 | 10.82 | -0.03 (-0.28%) | 161,964 |
| 4 Sep 2012 | INR | 11.08 | 11.08 | 10.8 | 10.85 | 10.85 | -0.01 (-0.09%) | 158,670 |
| 3 Sep 2012 | INR | 10.94 | 11.05 | 10.79 | 10.86 | 10.86 | -0.04 (-0.37%) | 128,497 |
| 31 Aug 2012 | INR | 11.1 | 11.1 | 10.82 | 10.9 | 10.9 | -0.08 (-0.73%) | 156,348 |
| 30 Aug 2012 | INR | 10.56 | 11.05 | 10.53 | 10.98 | 10.98 | +0.22 (+2.04%) | 553,709 |
| 29 Aug 2012 | INR | 10.93 | 11.09 | 10.61 | 10.76 | 10.76 | +0.11 (+1.03%) | 468,311 |
| 28 Aug 2012 | INR | 11.07 | 11.1 | 10.6 | 10.65 | 10.65 | -0.43 (-3.88%) | 473,670 |
| 27 Aug 2012 | INR | 11.3 | 11.3 | 11 | 11.08 | 11.08 | -0.13 (-1.16%) | 292,487 |
| 24 Aug 2012 | INR | 11.4 | 11.46 | 11.1 | 11.21 | 11.21 | -0.16 (-1.41%) | 345,113 |
| 23 Aug 2012 | INR | 11.41 | 11.75 | 11.34 | 11.37 | 11.37 | -0.03 (-0.26%) | 779,718 |
| 22 Aug 2012 | INR | 11.6 | 11.6 | 11.26 | 11.4 | 11.4 | -0.17 (-1.47%) | 273,164 |
| 21 Aug 2012 | INR | 11.61 | 11.78 | 11.46 | 11.57 | 11.57 | -0.04 (-0.34%) | 375,436 |
| 17 Aug 2012 | INR | 11.84 | 12.13 | 11.57 | 11.61 | 11.61 | -0.27 (-2.27%) | 829,062 |
| 16 Aug 2012 | INR | 11.82 | 12.15 | 11.71 | 11.88 | 11.88 | +0.14 (+1.19%) | 696,164 |
| 14 Aug 2012 | INR | 11.72 | 12.08 | 11.71 | 11.74 | 11.74 | -0.01 (-0.09%) | 491,689 |
