| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2012 | INR | 17.6 | 19 | 17.5 | 17.8 | 17.8 | +0.25 (+1.42%) | 6,002 |
| 7 Sep 2012 | INR | 17.6 | 18.45 | 15.7 | 17.55 | 17.55 | +0.05 (+0.29%) | 13,301 |
| 6 Sep 2012 | INR | 17.55 | 17.55 | 16.95 | 17.5 | 17.5 | +0.15 (+0.86%) | 13,132 |
| 5 Sep 2012 | INR | 17.5 | 17.95 | 16.75 | 17.35 | 17.35 | +0.95 (+5.79%) | 13,904 |
| 4 Sep 2012 | INR | 16.9 | 19 | 15.9 | 16.4 | 16.4 | -0.6 (-3.53%) | 18,019 |
| 3 Sep 2012 | INR | 17 | 17.3 | 16.8 | 17 | 17 | -0.05 (-0.29%) | 13,483 |
| 31 Aug 2012 | INR | 16.45 | 17.25 | 16.05 | 17.05 | 17.05 | -0.2 (-1.16%) | 14,611 |
| 30 Aug 2012 | INR | 16.8 | 17.45 | 15.5 | 17.25 | 17.25 | -0.45 (-2.54%) | 12,531 |
| 29 Aug 2012 | INR | 17.05 | 17.7 | 16.8 | 17.7 | 17.7 | +0.8 (+4.73%) | 12,773 |
| 28 Aug 2012 | INR | 17.5 | 17.6 | 16.9 | 16.9 | 16.9 | -0.5 (-2.87%) | 13,342 |
| 27 Aug 2012 | INR | 17.5 | 17.5 | 16 | 17.4 | 17.4 | 0.0 (0.0%) | 16,380 |
| 24 Aug 2012 | INR | 17 | 17.6 | 16.8 | 17.4 | 17.4 | +0.6 (+3.57%) | 12,360 |
| 23 Aug 2012 | INR | 17.1 | 17.5 | 16.8 | 16.8 | 16.8 | -0.25 (-1.47%) | 12,260 |
| 22 Aug 2012 | INR | 17.05 | 17.8 | 17 | 17.05 | 17.05 | -0.75 (-4.21%) | 12,780 |
| 21 Aug 2012 | INR | 17.05 | 17.8 | 17.05 | 17.8 | 17.8 | +0.95 (+5.64%) | 13,698 |
| 17 Aug 2012 | INR | 18 | 18 | 16.5 | 16.85 | 16.85 | -0.55 (-3.16%) | 14,532 |
| 16 Aug 2012 | INR | 17 | 18 | 15.75 | 17.4 | 17.4 | +0.9 (+5.45%) | 15,945 |
| 14 Aug 2012 | INR | 16 | 17 | 16 | 16.5 | 16.5 | -0.05 (-0.30%) | 12,951 |
| 13 Aug 2012 | INR | 17 | 18.3 | 16.15 | 16.55 | 16.55 | -1.3 (-7.28%) | 14,266 |
| 10 Aug 2012 | INR | 17.7 | 17.9 | 16.4 | 17.85 | 17.85 | +0.1 (+0.56%) | 14,854 |
| 9 Aug 2012 | INR | 17.6 | 17.85 | 17.6 | 17.75 | 17.75 | +0.6 (+3.50%) | 12,533 |
| 8 Aug 2012 | INR | 17 | 17.6 | 17 | 17.15 | 17.15 | +0.15 (+0.88%) | 12,465 |
| 7 Aug 2012 | INR | 17 | 17.3 | 16.65 | 17 | 17 | +1.25 (+7.94%) | 12,900 |
| 6 Aug 2012 | INR | 16.5 | 17.15 | 15.7 | 15.75 | 15.75 | -1.25 (-7.35%) | 13,469 |
| 3 Aug 2012 | INR | 17.3 | 18.4 | 15.6 | 17 | 17 | -0.15 (-0.87%) | 32,736 |
| 2 Aug 2012 | INR | 17.45 | 18.45 | 16.45 | 17.15 | 17.15 | -0.45 (-2.56%) | 12,806 |
| 1 Aug 2012 | INR | 18 | 18.8 | 17 | 17.6 | 17.6 | -0.55 (-3.03%) | 27,502 |
| 31 Jul 2012 | INR | 18.5 | 18.7 | 17.3 | 18.15 | 18.15 | -0.55 (-2.94%) | 12,485 |
| 30 Jul 2012 | INR | 18.4 | 19.65 | 17.55 | 18.7 | 18.7 | -0.75 (-3.86%) | 13,481 |
| 27 Jul 2012 | INR | 17.5 | 19.8 | 17.5 | 19.45 | 19.45 | -0.15 (-0.77%) | 14,650 |
