| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 20.75 | 21.4 | 20.65 | 20.8 | 20.8 | +0.05 (+0.24%) | 45,350 |
| 25 Sep 2012 | INR | 21.05 | 21.35 | 20.65 | 20.75 | 20.75 | -0.3 (-1.43%) | 47,251 |
| 24 Sep 2012 | INR | 20.6 | 21.6 | 20.15 | 21.05 | 21.05 | +0.35 (+1.69%) | 170,315 |
| 21 Sep 2012 | INR | 20.1 | 20.8 | 20.1 | 20.7 | 20.7 | +0.5 (+2.48%) | 83,896 |
| 20 Sep 2012 | INR | 19.9 | 20.5 | 19.8 | 20.2 | 20.2 | 0.0 (0.0%) | 29,567 |
| 18 Sep 2012 | INR | 20.4 | 20.75 | 20.05 | 20.2 | 20.2 | +0.1 (+0.50%) | 94,117 |
| 17 Sep 2012 | INR | 19.8 | 20.35 | 19.8 | 20.1 | 20.1 | +0.1 (+0.50%) | 50,395 |
| 14 Sep 2012 | INR | 20.65 | 20.65 | 19.55 | 20 | 20 | -0.05 (-0.25%) | 88,553 |
| 13 Sep 2012 | INR | 20 | 20.5 | 20 | 20.05 | 20.05 | 0.0 (0.0%) | 46,452 |
| 12 Sep 2012 | INR | 20.5 | 20.75 | 19.75 | 20.05 | 20.05 | +0.15 (+0.75%) | 61,779 |
| 11 Sep 2012 | INR | 19.6 | 20.25 | 19.3 | 19.9 | 19.9 | +0.15 (+0.76%) | 51,813 |
| 10 Sep 2012 | INR | 20.3 | 20.3 | 19.65 | 19.75 | 19.75 | -0.45 (-2.23%) | 42,004 |
| 8 Sep 2012 | INR | 20.4 | 20.65 | 20.1 | 20.2 | 20.2 | +0.4 (+2.02%) | 45,321 |
| 7 Sep 2012 | INR | 19.75 | 20.3 | 19.6 | 19.8 | 19.8 | +0.05 (+0.25%) | 74,642 |
| 6 Sep 2012 | INR | 19.35 | 19.85 | 19.35 | 19.75 | 19.75 | +0.2 (+1.02%) | 34,749 |
| 5 Sep 2012 | INR | 19.45 | 19.9 | 19.4 | 19.55 | 19.55 | -0.15 (-0.76%) | 29,751 |
| 4 Sep 2012 | INR | 19.6 | 19.95 | 19.35 | 19.7 | 19.7 | +0.1 (+0.51%) | 36,980 |
| 3 Sep 2012 | INR | 19.4 | 20.15 | 19.4 | 19.6 | 19.6 | +0.35 (+1.82%) | 43,301 |
| 31 Aug 2012 | INR | 19.2 | 19.85 | 19 | 19.25 | 19.25 | -0.2 (-1.03%) | 84,208 |
| 30 Aug 2012 | INR | 20.25 | 20.25 | 19 | 19.45 | 19.45 | -0.6 (-2.99%) | 106,077 |
| 29 Aug 2012 | INR | 20.65 | 20.8 | 19.75 | 20.05 | 20.05 | -0.35 (-1.72%) | 56,143 |
| 28 Aug 2012 | INR | 20.7 | 21.25 | 20.15 | 20.4 | 20.4 | -0.75 (-3.55%) | 102,092 |
| 27 Aug 2012 | INR | 21.65 | 21.75 | 20.7 | 21.15 | 21.15 | -0.55 (-2.53%) | 57,536 |
| 24 Aug 2012 | INR | 21.8 | 22.2 | 21.25 | 21.7 | 21.7 | -0.1 (-0.46%) | 38,331 |
| 23 Aug 2012 | INR | 22.25 | 22.8 | 21.65 | 21.8 | 21.8 | -0.4 (-1.80%) | 81,408 |
| 22 Aug 2012 | INR | 21.7 | 22.9 | 21.6 | 22.2 | 22.2 | +0.55 (+2.54%) | 257,890 |
| 21 Aug 2012 | INR | 22 | 22.05 | 21.5 | 21.65 | 21.65 | -0.3 (-1.37%) | 38,804 |
| 17 Aug 2012 | INR | 22 | 22.85 | 21.75 | 21.95 | 21.95 | +0.65 (+3.05%) | 234,410 |
| 16 Aug 2012 | INR | 21.2 | 21.6 | 21.1 | 21.3 | 21.3 | +0.15 (+0.71%) | 55,419 |
| 14 Aug 2012 | INR | 21.55 | 21.75 | 21.05 | 21.15 | 21.15 | -0.15 (-0.70%) | 64,816 |
