| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 16.3 | 17.1 | 16.3 | 17 | 17 | +0.7 (+4.29%) | 5,342 |
| 25 Sep 2012 | INR | 16.15 | 16.95 | 16.1 | 16.3 | 16.3 | -0.5 (-2.98%) | 13,200 |
| 24 Sep 2012 | INR | 17.2 | 17.5 | 16.35 | 16.8 | 16.8 | -0.35 (-2.04%) | 35,410 |
| 21 Sep 2012 | INR | 17.3 | 17.5 | 17.05 | 17.15 | 17.15 | -0.35 (-2%) | 5,660 |
| 20 Sep 2012 | INR | 17.4 | 17.5 | 17.4 | 17.5 | 17.5 | -0.2 (-1.13%) | 10,942 |
| 18 Sep 2012 | INR | 16.8 | 17.75 | 16.8 | 17.7 | 17.7 | 0.0 (0.0%) | 22,180 |
| 17 Sep 2012 | INR | 17 | 17.75 | 16.65 | 17.7 | 17.7 | +0.7 (+4.12%) | 5,391 |
| 14 Sep 2012 | INR | 17.35 | 17.45 | 17 | 17 | 17 | -0.95 (-5.29%) | 2,500 |
| 13 Sep 2012 | INR | 17.25 | 17.95 | 16.9 | 17.95 | 17.95 | +0.2 (+1.13%) | 10,500 |
| 12 Sep 2012 | INR | 17.75 | 18 | 17.25 | 17.75 | 17.75 | -0.75 (-4.05%) | 7,700 |
| 11 Sep 2012 | INR | 18.4 | 18.5 | 18.1 | 18.5 | 18.5 | -0.45 (-2.37%) | 11,000 |
| 10 Sep 2012 | INR | 19.5 | 19.75 | 18.95 | 18.95 | 18.95 | -0.95 (-4.77%) | 9,170 |
| 8 Sep 2012 | INR | 18.4 | 20.2 | 18.3 | 19.9 | 19.9 | +0.65 (+3.38%) | 46,782 |
| 7 Sep 2012 | INR | 19.5 | 19.5 | 19.25 | 19.25 | 19.25 | -1 (-4.94%) | 9,555 |
| 6 Sep 2012 | INR | 20.3 | 20.3 | 19.9 | 20.25 | 20.25 | +0.5 (+2.53%) | 1,575 |
| 5 Sep 2012 | INR | 19.8 | 19.8 | 19.75 | 19.75 | 19.75 | -0.25 (-1.25%) | 1,973 |
| 4 Sep 2012 | INR | 19.25 | 21 | 19.05 | 20 | 20 | 0.0 (0.0%) | 20,212 |
| 3 Sep 2012 | INR | 20.35 | 21 | 20 | 20 | 20 | -1 (-4.76%) | 6,952 |
| 31 Aug 2012 | INR | 21 | 21.05 | 21 | 21 | 21 | +0.5 (+2.44%) | 2,057 |
| 30 Aug 2012 | INR | 19.8 | 21.55 | 19.8 | 20.5 | 20.5 | +0.75 (+3.80%) | 7,908 |
| 29 Aug 2012 | INR | 20 | 21.25 | 19.5 | 19.75 | 19.75 | -0.7 (-3.42%) | 17,800 |
| 28 Aug 2012 | INR | 19 | 20.45 | 19 | 20.45 | 20.45 | +0.95 (+4.87%) | 22,774 |
| 27 Aug 2012 | INR | 19.5 | 19.5 | 19.5 | 19.5 | 19.5 | +0.5 (+2.63%) | 2,000 |
| 24 Aug 2012 | INR | 19 | 20.45 | 19 | 19 | 19 | -0.5 (-2.56%) | 5,000 |
| 23 Aug 2012 | INR | 20.8 | 20.8 | 19.25 | 19.5 | 19.5 | +1.25 (+6.85%) | 3,556 |
| 22 Aug 2012 | INR | 18.25 | 19.95 | 18.25 | 18.25 | 18.25 | -0.75 (-3.95%) | 3,180 |
| 21 Aug 2012 | INR | 18.4 | 19 | 18.4 | 19 | 19 | -0.1 (-0.52%) | 2,650 |
| 17 Aug 2012 | INR | 18.1 | 19.25 | 18.1 | 19.1 | 19.1 | +0.75 (+4.09%) | 4,594 |
| 16 Aug 2012 | INR | 19.25 | 19.25 | 18.1 | 18.35 | 18.35 | 0.0 (0.0%) | 15,771 |
| 14 Aug 2012 | INR | 18 | 18.35 | 17.4 | 18.35 | 18.35 | +1.3 (+7.62%) | 4,833 |
