| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2012 | INR | 21.15 | 22.9 | 21.1 | 22 | 22 | +0.3 (+1.38%) | 9,644 |
| 24 Sep 2012 | INR | 21.1 | 22 | 21.1 | 21.7 | 21.7 | +0.2 (+0.93%) | 758,156 |
| 21 Sep 2012 | INR | 21.75 | 22.3 | 21.1 | 21.5 | 21.5 | +0.15 (+0.70%) | 30,113 |
| 20 Sep 2012 | INR | 21.15 | 21.7 | 21.1 | 21.35 | 21.35 | -0.4 (-1.84%) | 51,022 |
| 18 Sep 2012 | INR | 21.55 | 21.85 | 20.85 | 21.75 | 21.75 | +0.25 (+1.16%) | 513 |
| 17 Sep 2012 | INR | 21 | 22.55 | 20.95 | 21.5 | 21.5 | +0.5 (+2.38%) | 22,394 |
| 14 Sep 2012 | INR | 21.8 | 21.8 | 20.7 | 21 | 21 | +0.15 (+0.72%) | 31,394 |
| 13 Sep 2012 | INR | 20.7 | 21.4 | 20.7 | 20.85 | 20.85 | -0.75 (-3.47%) | 2,971 |
| 12 Sep 2012 | INR | 21.75 | 21.75 | 21.05 | 21.6 | 21.6 | +0.6 (+2.86%) | 14,077 |
| 11 Sep 2012 | INR | 21.5 | 21.5 | 20.35 | 21 | 21 | 0.0 (0.0%) | 3,644 |
| 10 Sep 2012 | INR | 21.5 | 21.65 | 20.35 | 21 | 21 | +0.05 (+0.24%) | 25,659 |
| 8 Sep 2012 | INR | 20.8 | 21.35 | 20.8 | 20.95 | 20.95 | -0.5 (-2.33%) | 1,758 |
| 7 Sep 2012 | INR | 21.55 | 21.55 | 20.7 | 21.45 | 21.45 | +1 (+4.89%) | 23,342 |
| 6 Sep 2012 | INR | 20.4 | 20.5 | 20.4 | 20.45 | 20.45 | -0.05 (-0.24%) | 708 |
| 5 Sep 2012 | INR | 21.45 | 21.45 | 20.4 | 20.5 | 20.5 | -0.4 (-1.91%) | 20,509 |
| 4 Sep 2012 | INR | 19.75 | 21 | 19.75 | 20.9 | 20.9 | +0.2 (+0.97%) | 21,763 |
| 3 Sep 2012 | INR | 20.05 | 21.1 | 20 | 20.7 | 20.7 | +0.7 (+3.50%) | 10,058 |
| 31 Aug 2012 | INR | 20.8 | 20.8 | 19.8 | 20 | 20 | -0.4 (-1.96%) | 16,023 |
| 30 Aug 2012 | INR | 19.8 | 20.5 | 19.8 | 20.4 | 20.4 | +0.35 (+1.75%) | 133,610 |
| 29 Aug 2012 | INR | 20 | 20.6 | 19.75 | 20.05 | 20.05 | -0.35 (-1.72%) | 30,354 |
| 28 Aug 2012 | INR | 19.75 | 20.5 | 19.75 | 20.4 | 20.4 | +0.05 (+0.25%) | 28,872 |
| 27 Aug 2012 | INR | 20.4 | 20.65 | 20.3 | 20.35 | 20.35 | -0.1 (-0.49%) | 19,734 |
| 24 Aug 2012 | INR | 21 | 21 | 19.85 | 20.45 | 20.45 | -0.05 (-0.24%) | 18,707 |
| 23 Aug 2012 | INR | 20.25 | 20.5 | 20 | 20.5 | 20.5 | +0.7 (+3.54%) | 22,989 |
| 22 Aug 2012 | INR | 20.2 | 20.5 | 19.55 | 19.8 | 19.8 | -0.7 (-3.41%) | 16,214 |
| 21 Aug 2012 | INR | 20.7 | 20.7 | 19.3 | 20.5 | 20.5 | +0.5 (+2.50%) | 29,848 |
| 17 Aug 2012 | INR | 19.9 | 20.75 | 19.5 | 20 | 20 | -0.35 (-1.72%) | 10,713 |
| 16 Aug 2012 | INR | 19.5 | 21.2 | 19.5 | 20.35 | 20.35 | +0.25 (+1.24%) | 21,164 |
| 14 Aug 2012 | INR | 23.4 | 23.4 | 19.2 | 20.1 | 20.1 | +0.2 (+1.01%) | 662 |
| 13 Aug 2012 | INR | 18.75 | 20.35 | 18.55 | 19.9 | 19.9 | -0.2 (-1.00%) | 3,917 |
