| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 18.75 | 18.9 | 17.8 | 18.4 | 18.4 | 0.0 (0.0%) | 1,388,365 |
| 25 Sep 2012 | INR | 18.95 | 19.25 | 18.25 | 18.4 | 18.4 | -0.35 (-1.87%) | 1,490,451 |
| 24 Sep 2012 | INR | 18.15 | 19.2 | 18 | 18.75 | 18.75 | +0.65 (+3.59%) | 1,950,504 |
| 21 Sep 2012 | INR | 17.35 | 18.15 | 17.35 | 18.1 | 18.1 | +0.65 (+3.72%) | 1,507,605 |
| 20 Sep 2012 | INR | 17.6 | 18 | 17.05 | 17.45 | 17.45 | -0.45 (-2.51%) | 1,137,423 |
| 18 Sep 2012 | INR | 19 | 19.25 | 17.8 | 17.9 | 17.9 | -0.9 (-4.79%) | 1,385,987 |
| 17 Sep 2012 | INR | 16.8 | 19.75 | 16.6 | 18.8 | 18.8 | +2.15 (+12.91%) | 3,915,499 |
| 14 Sep 2012 | INR | 16.4 | 16.7 | 16.25 | 16.65 | 16.65 | +0.7 (+4.39%) | 898,879 |
| 13 Sep 2012 | INR | 16.2 | 16.5 | 15.9 | 15.95 | 15.95 | -0.15 (-0.93%) | 851,195 |
| 12 Sep 2012 | INR | 16.8 | 16.8 | 16.05 | 16.1 | 16.1 | -0.05 (-0.31%) | 631,430 |
| 11 Sep 2012 | INR | 15.85 | 16.45 | 15.6 | 16.15 | 16.15 | +0.3 (+1.89%) | 785,048 |
| 10 Sep 2012 | INR | 16.2 | 16.2 | 15.65 | 15.85 | 15.85 | -0.15 (-0.94%) | 285,443 |
| 8 Sep 2012 | INR | 16.15 | 16.15 | 15.75 | 16 | 16 | +0.05 (+0.31%) | 61,911 |
| 7 Sep 2012 | INR | 16.65 | 16.7 | 15.85 | 15.95 | 15.95 | 0.0 (0.0%) | 424,383 |
| 6 Sep 2012 | INR | 15.7 | 16 | 15.7 | 15.95 | 15.95 | +0.3 (+1.92%) | 295,787 |
| 5 Sep 2012 | INR | 15.75 | 15.9 | 15.4 | 15.65 | 15.65 | -0.35 (-2.19%) | 309,651 |
| 4 Sep 2012 | INR | 16.1 | 16.1 | 15.7 | 16 | 16 | +0.15 (+0.95%) | 342,991 |
| 3 Sep 2012 | INR | 15.5 | 16.15 | 15.5 | 15.85 | 15.85 | +0.55 (+3.59%) | 629,689 |
| 31 Aug 2012 | INR | 15.3 | 15.5 | 15.15 | 15.3 | 15.3 | -0.1 (-0.65%) | 265,882 |
| 30 Aug 2012 | INR | 15 | 15.7 | 14.95 | 15.4 | 15.4 | +0.15 (+0.98%) | 750,549 |
| 29 Aug 2012 | INR | 15.6 | 15.8 | 15.15 | 15.25 | 15.25 | -0.25 (-1.61%) | 428,551 |
| 28 Aug 2012 | INR | 16.05 | 16.1 | 15.5 | 15.5 | 15.5 | -0.6 (-3.73%) | 452,447 |
| 27 Aug 2012 | INR | 16.65 | 16.85 | 15.9 | 16.1 | 16.1 | -0.45 (-2.72%) | 1,273,777 |
| 24 Aug 2012 | INR | 16.8 | 16.9 | 16.4 | 16.55 | 16.55 | -0.1 (-0.60%) | 343,547 |
| 23 Aug 2012 | INR | 16.9 | 17.15 | 16.5 | 16.65 | 16.65 | -0.25 (-1.48%) | 544,682 |
| 22 Aug 2012 | INR | 16.8 | 17 | 16.7 | 16.9 | 16.9 | -0.05 (-0.29%) | 273,661 |
| 21 Aug 2012 | INR | 17.05 | 17.2 | 16.85 | 16.95 | 16.95 | -0.1 (-0.59%) | 354,388 |
| 17 Aug 2012 | INR | 17.3 | 17.35 | 16.95 | 17.05 | 17.05 | -0.25 (-1.45%) | 484,280 |
| 16 Aug 2012 | INR | 17.3 | 17.5 | 17.1 | 17.3 | 17.3 | -0.05 (-0.29%) | 354,120 |
| 14 Aug 2012 | INR | 17.25 | 17.55 | 17.15 | 17.35 | 17.35 | +0.3 (+1.76%) | 510,466 |
