| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 11.63 | 11.78 | 11.38 | 11.43 | 11.43 | -0.43 (-3.63%) | 363,932 |
| 25 Sep 2012 | INR | 10.85 | 11.86 | 10.85 | 11.86 | 11.86 | +0.56 (+4.96%) | 2,350,829 |
| 24 Sep 2012 | INR | 11.3 | 11.9 | 11.3 | 11.3 | 11.3 | -0.59 (-4.96%) | 4,955,146 |
| 21 Sep 2012 | INR | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -0.62 (-4.96%) | 93,649 |
| 20 Sep 2012 | INR | 13.08 | 13.08 | 12.51 | 12.51 | 12.51 | -0.65 (-4.94%) | 276,413 |
| 18 Sep 2012 | INR | 13.47 | 13.84 | 12.93 | 13.16 | 13.16 | -0.46 (-3.38%) | 2,697,924 |
| 17 Sep 2012 | INR | 13.2 | 14.2 | 13.2 | 13.62 | 13.62 | -0.22 (-1.59%) | 4,017,830 |
| 14 Sep 2012 | INR | 13.84 | 13.84 | 13.1 | 13.84 | 13.84 | +0.65 (+4.93%) | 18,488,463 |
| 13 Sep 2012 | INR | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | +0.62 (+4.93%) | 1,213,975 |
| 12 Sep 2012 | INR | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | +0.59 (+4.92%) | 636,841 |
| 11 Sep 2012 | INR | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | +0.57 (+5.00%) | 8,279 |
| 10 Sep 2012 | INR | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | +0.54 (+4.97%) | 29,519 |
| 8 Sep 2012 | INR | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | +0.1 (+0.93%) | 14,091 |
| 7 Sep 2012 | INR | 10.3 | 10.77 | 9.91 | 10.77 | 10.77 | +0.47 (+4.56%) | 7,107,853 |
| 6 Sep 2012 | INR | 10.95 | 10.95 | 10.25 | 10.3 | 10.3 | -0.6 (-5.50%) | 254,042 |
| 5 Sep 2012 | INR | 11.7 | 11.7 | 10.72 | 10.9 | 10.9 | -0.36 (-3.20%) | 2,158,105 |
| 4 Sep 2012 | INR | 11.15 | 11.26 | 10.8 | 11.26 | 11.26 | +0.46 (+4.26%) | 1,941,274 |
| 3 Sep 2012 | INR | 10.95 | 11.3 | 10.56 | 10.8 | 10.8 | +0.21 (+1.98%) | 484,345 |
| 31 Aug 2012 | INR | 11.25 | 11.45 | 10.42 | 10.59 | 10.59 | -0.31 (-2.84%) | 1,415,474 |
| 30 Aug 2012 | INR | 11 | 11.25 | 10.85 | 10.9 | 10.9 | -0.1 (-0.91%) | 98,241 |
| 29 Aug 2012 | INR | 11.15 | 11.45 | 10.8 | 11 | 11 | -0.29 (-2.57%) | 96,292 |
| 28 Aug 2012 | INR | 11.8 | 12.1 | 11.01 | 11.29 | 11.29 | -0.3 (-2.59%) | 939,624 |
| 27 Aug 2012 | INR | 11 | 11.59 | 11 | 11.59 | 11.59 | +0.79 (+7.31%) | 406,323 |
| 24 Aug 2012 | INR | 10.6 | 11.07 | 10.5 | 10.8 | 10.8 | +0.1 (+0.93%) | 90,105 |
| 23 Aug 2012 | INR | 10.6 | 10.79 | 10.52 | 10.7 | 10.7 | -0.6 (-5.31%) | 74,221 |
| 22 Aug 2012 | INR | 11.8 | 12.18 | 11.07 | 11.3 | 11.3 | -0.36 (-3.09%) | 907,399 |
| 21 Aug 2012 | INR | 11.2 | 11.66 | 11 | 11.66 | 11.66 | +0.55 (+4.95%) | 687,421 |
| 17 Aug 2012 | INR | 10.94 | 11.11 | 10.6 | 11.11 | 11.11 | +0.52 (+4.91%) | 286,700 |
| 16 Aug 2012 | INR | 10.1 | 10.59 | 10 | 10.59 | 10.59 | +0.5 (+4.96%) | 469,156 |
| 14 Aug 2012 | INR | 9.7 | 10.16 | 9.35 | 10.09 | 10.09 | +0.59 (+6.21%) | 45,374 |
