| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 16.9 | 16.95 | 16.1 | 16.63 | 16.63 | +0.37 (+2.28%) | 62,866 |
| 25 Sep 2012 | INR | 15.75 | 16.45 | 15.15 | 16.26 | 16.26 | +0.79 (+5.11%) | 69,762 |
| 24 Sep 2012 | INR | 16.23 | 16.6 | 15.35 | 15.47 | 15.47 | -0.33 (-2.09%) | 71,389 |
| 21 Sep 2012 | INR | 15.1 | 16.23 | 14.76 | 15.8 | 15.8 | +1 (+6.76%) | 1,130,466 |
| 20 Sep 2012 | INR | 15.1 | 15.1 | 14.71 | 14.8 | 14.8 | -0.45 (-2.95%) | 24,630 |
| 18 Sep 2012 | INR | 14.5 | 15.4 | 14.5 | 15.25 | 15.25 | +0.9 (+6.27%) | 9,938 |
| 17 Sep 2012 | INR | 14.35 | 14.6 | 14.21 | 14.35 | 14.35 | +0.1 (+0.70%) | 6,977 |
| 14 Sep 2012 | INR | 14.4 | 14.6 | 14.16 | 14.25 | 14.25 | -0.1 (-0.70%) | 18,889 |
| 13 Sep 2012 | INR | 14.6 | 14.9 | 13.85 | 14.35 | 14.35 | +0.03 (+0.21%) | 22,406 |
| 12 Sep 2012 | INR | 14.55 | 14.71 | 14.22 | 14.32 | 14.32 | +0.17 (+1.20%) | 11,315 |
| 11 Sep 2012 | INR | 14 | 14.4 | 14 | 14.15 | 14.15 | -0.15 (-1.05%) | 5,784 |
| 10 Sep 2012 | INR | 14.1 | 14.45 | 13.9 | 14.3 | 14.3 | +0.27 (+1.92%) | 14,637 |
| 8 Sep 2012 | INR | 14.05 | 14.25 | 14 | 14.03 | 14.03 | -0.17 (-1.20%) | 2,275 |
| 7 Sep 2012 | INR | 14.8 | 14.8 | 14.07 | 14.2 | 14.2 | -0.4 (-2.74%) | 12,492 |
| 6 Sep 2012 | INR | 14.5 | 14.6 | 14.4 | 14.6 | 14.6 | -0.1 (-0.68%) | 4,252 |
| 5 Sep 2012 | INR | 15.1 | 15.1 | 14.45 | 14.7 | 14.7 | -0.15 (-1.01%) | 4,454 |
| 4 Sep 2012 | INR | 14.2 | 15.05 | 14.2 | 14.85 | 14.85 | +0.25 (+1.71%) | 2,559 |
| 3 Sep 2012 | INR | 14.8 | 14.8 | 14.35 | 14.6 | 14.6 | +0.1 (+0.69%) | 1,596 |
| 31 Aug 2012 | INR | 14.5 | 14.5 | 14.1 | 14.5 | 14.5 | +0.45 (+3.20%) | 1,257 |
| 30 Aug 2012 | INR | 14 | 14.15 | 14 | 14.05 | 14.05 | -0.3 (-2.09%) | 3,200 |
| 29 Aug 2012 | INR | 14.8 | 14.8 | 14.2 | 14.35 | 14.35 | -0.25 (-1.71%) | 5,367 |
| 28 Aug 2012 | INR | 14.55 | 14.8 | 14.55 | 14.6 | 14.6 | -0.15 (-1.02%) | 8,005 |
| 27 Aug 2012 | INR | 14.75 | 15.1 | 14.7 | 14.75 | 14.75 | -0.05 (-0.34%) | 15,391 |
| 24 Aug 2012 | INR | 15.15 | 15.4 | 14.8 | 14.8 | 14.8 | -0.5 (-3.27%) | 27,509 |
| 23 Aug 2012 | INR | 15.9 | 15.9 | 15.15 | 15.3 | 15.3 | +0.05 (+0.33%) | 2,621 |
| 22 Aug 2012 | INR | 15.3 | 15.7 | 15.15 | 15.25 | 15.25 | -0.05 (-0.33%) | 1,656 |
| 21 Aug 2012 | INR | 16 | 16 | 15.3 | 15.3 | 15.3 | -0.7 (-4.38%) | 7,922 |
| 17 Aug 2012 | INR | 16.05 | 16.25 | 15.3 | 16 | 16 | +0.25 (+1.59%) | 6,440 |
| 16 Aug 2012 | INR | 15.2 | 15.9 | 15.2 | 15.75 | 15.75 | +0.6 (+3.96%) | 22,256 |
| 14 Aug 2012 | INR | 15.75 | 15.75 | 15 | 15.15 | 15.15 | -0.6 (-3.81%) | 11,381 |
