| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 11.25 | 11.25 | 10.8 | 10.95 | 10.95 | -0.1 (-0.90%) | 76,458 |
| 25 Sep 2012 | INR | 11.45 | 11.45 | 10.92 | 11.05 | 11.05 | +0.01 (+0.09%) | 48,756 |
| 24 Sep 2012 | INR | 10.9 | 11.23 | 10.67 | 11.04 | 11.04 | +0.32 (+2.99%) | 123,893 |
| 21 Sep 2012 | INR | 10.9 | 10.9 | 10.51 | 10.72 | 10.72 | +0.16 (+1.52%) | 65,729 |
| 20 Sep 2012 | INR | 11 | 11 | 10.5 | 10.56 | 10.56 | -0.14 (-1.31%) | 7,901 |
| 18 Sep 2012 | INR | 10.9 | 10.9 | 10.56 | 10.7 | 10.7 | +0.02 (+0.19%) | 27,323 |
| 17 Sep 2012 | INR | 10.8 | 10.83 | 10.55 | 10.68 | 10.68 | +0.05 (+0.47%) | 50,182 |
| 14 Sep 2012 | INR | 10.5 | 10.93 | 10.46 | 10.63 | 10.63 | +0.13 (+1.24%) | 50,104 |
| 13 Sep 2012 | INR | 11.4 | 11.4 | 10.4 | 10.5 | 10.5 | +0.13 (+1.25%) | 26,996 |
| 12 Sep 2012 | INR | 10.55 | 10.6 | 10.31 | 10.37 | 10.37 | -0.03 (-0.29%) | 39,589 |
| 11 Sep 2012 | INR | 10.1 | 10.49 | 10.06 | 10.4 | 10.4 | +0.06 (+0.58%) | 39,690 |
| 10 Sep 2012 | INR | 10.3 | 10.6 | 10.16 | 10.34 | 10.34 | +0.09 (+0.88%) | 32,984 |
| 8 Sep 2012 | INR | 10.34 | 10.34 | 10.1 | 10.25 | 10.25 | +0.1 (+0.99%) | 3,152 |
| 7 Sep 2012 | INR | 10.2 | 10.49 | 9.86 | 10.15 | 10.15 | -0.01 (-0.10%) | 53,770 |
| 6 Sep 2012 | INR | 10.11 | 10.29 | 10.1 | 10.16 | 10.16 | +0.01 (+0.10%) | 35,527 |
| 5 Sep 2012 | INR | 10.45 | 10.45 | 10.1 | 10.15 | 10.15 | -0.09 (-0.88%) | 18,940 |
| 4 Sep 2012 | INR | 10.25 | 10.35 | 9.93 | 10.24 | 10.24 | +0.16 (+1.59%) | 24,073 |
| 3 Sep 2012 | INR | 11 | 11 | 9.9 | 10.08 | 10.08 | +0.08 (+0.80%) | 24,787 |
| 31 Aug 2012 | INR | 11 | 11 | 9.85 | 10 | 10 | -0.1 (-0.99%) | 49,909 |
| 30 Aug 2012 | INR | 10.05 | 10.18 | 9.9 | 10.1 | 10.1 | -0.05 (-0.49%) | 29,320 |
| 29 Aug 2012 | INR | 10.26 | 10.35 | 10.06 | 10.15 | 10.15 | -0.1 (-0.98%) | 37,370 |
| 28 Aug 2012 | INR | 10.76 | 10.76 | 10.2 | 10.25 | 10.25 | -0.2 (-1.91%) | 22,178 |
| 27 Aug 2012 | INR | 10.69 | 10.69 | 10.3 | 10.45 | 10.45 | +0.05 (+0.48%) | 20,842 |
| 24 Aug 2012 | INR | 10.5 | 10.75 | 10.37 | 10.4 | 10.4 | -0.15 (-1.42%) | 56,639 |
| 23 Aug 2012 | INR | 10.95 | 10.95 | 10.51 | 10.55 | 10.55 | -0.25 (-2.31%) | 28,208 |
| 22 Aug 2012 | INR | 12 | 12 | 10.73 | 10.8 | 10.8 | +0.11 (+1.03%) | 56,190 |
| 21 Aug 2012 | INR | 10.6 | 10.8 | 10.5 | 10.69 | 10.69 | +0.14 (+1.33%) | 22,816 |
| 17 Aug 2012 | INR | 10.55 | 10.8 | 10.46 | 10.55 | 10.55 | 0.0 (0.0%) | 68,129 |
| 16 Aug 2012 | INR | 10.5 | 10.75 | 10.5 | 10.55 | 10.55 | -0.07 (-0.66%) | 23,467 |
| 14 Aug 2012 | INR | 10.7 | 10.85 | 10.55 | 10.62 | 10.62 | +0.02 (+0.19%) | 41,814 |
