| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 17.3 | 19.85 | 17.3 | 19 | 19 | -0.1 (-0.52%) | 2,222 |
| 25 Sep 2012 | INR | 20.95 | 20.95 | 17.5 | 19.1 | 19.1 | -0.25 (-1.29%) | 1,433 |
| 24 Sep 2012 | INR | 18.95 | 19.35 | 18.1 | 19.35 | 19.35 | +0.75 (+4.03%) | 680 |
| 21 Sep 2012 | INR | 19.95 | 19.95 | 18.4 | 18.6 | 18.6 | -0.4 (-2.11%) | 292 |
| 20 Sep 2012 | INR | 17.45 | 19.7 | 17.35 | 19 | 19 | +0.75 (+4.11%) | 1,144 |
| 18 Sep 2012 | INR | 20.5 | 20.5 | 18 | 18.25 | 18.25 | -0.4 (-2.14%) | 596 |
| 17 Sep 2012 | INR | 21.75 | 21.75 | 17.25 | 18.65 | 18.65 | +0.15 (+0.81%) | 2,347 |
| 14 Sep 2012 | INR | 18.3 | 18.5 | 18.1 | 18.5 | 18.5 | -0.65 (-3.39%) | 1,900 |
| 13 Sep 2012 | INR | 18.65 | 19.25 | 18.65 | 19.15 | 19.15 | +0.65 (+3.51%) | 1,626 |
| 12 Sep 2012 | INR | 19 | 19.45 | 18.5 | 18.5 | 18.5 | -1.35 (-6.80%) | 847 |
| 11 Sep 2012 | INR | 19.85 | 19.85 | 18.3 | 19.85 | 19.85 | +1.05 (+5.59%) | 521 |
| 10 Sep 2012 | INR | 19.9 | 19.9 | 18.3 | 18.8 | 18.8 | -1.1 (-5.53%) | 1,656 |
| 8 Sep 2012 | INR | 19.9 | 19.9 | 19.9 | 19.9 | 19.9 | +1.15 (+6.13%) | 10 |
| 7 Sep 2012 | INR | 20.45 | 20.45 | 18.6 | 18.75 | 18.75 | -0.75 (-3.85%) | 1,474 |
| 6 Sep 2012 | INR | 20.7 | 20.7 | 19.15 | 19.5 | 19.5 | +0.5 (+2.63%) | 1,312 |
| 5 Sep 2012 | INR | 18.6 | 19 | 18 | 19 | 19 | +1.5 (+8.57%) | 1,618 |
| 4 Sep 2012 | INR | 18 | 18 | 17.1 | 17.5 | 17.5 | -0.8 (-4.37%) | 1,320 |
| 3 Sep 2012 | INR | 17.65 | 18.3 | 17.5 | 18.3 | 18.3 | -0.45 (-2.40%) | 1,005 |
| 31 Aug 2012 | INR | 17.6 | 19.45 | 17.6 | 18.75 | 18.75 | +0.5 (+2.74%) | 494 |
| 30 Aug 2012 | INR | 18.1 | 19.45 | 18.1 | 18.25 | 18.25 | +0.15 (+0.83%) | 891 |
| 29 Aug 2012 | INR | 19.4 | 19.45 | 18.1 | 18.1 | 18.1 | -0.85 (-4.49%) | 2,631 |
| 28 Aug 2012 | INR | 17.55 | 19.45 | 17.55 | 18.95 | 18.95 | +0.65 (+3.55%) | 1,260 |
| 27 Aug 2012 | INR | 18.75 | 19.95 | 18.05 | 18.3 | 18.3 | -0.8 (-4.19%) | 1,351 |
| 24 Aug 2012 | INR | 19.45 | 19.6 | 18.5 | 19.1 | 19.1 | -0.7 (-3.54%) | 5,104 |
| 23 Aug 2012 | INR | 20.95 | 20.95 | 18.9 | 19.8 | 19.8 | +0.15 (+0.76%) | 11,678 |
| 22 Aug 2012 | INR | 21 | 21.05 | 19.55 | 19.65 | 19.65 | +0.85 (+4.52%) | 4,406 |
| 21 Aug 2012 | INR | 19.4 | 19.85 | 18.5 | 18.8 | 18.8 | -0.85 (-4.33%) | 2,296 |
| 17 Aug 2012 | INR | 19.05 | 21.9 | 19.05 | 19.65 | 19.65 | +0.15 (+0.77%) | 564 |
| 16 Aug 2012 | INR | 20 | 20 | 19.5 | 19.5 | 19.5 | -0.35 (-1.76%) | 502 |
| 14 Aug 2012 | INR | 21 | 21 | 19.3 | 19.85 | 19.85 | -0.05 (-0.25%) | 854 |
