| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 16.3 | 18.95 | 16 | 18.95 | 18.95 | +3.15 (+19.94%) | 108,584 |
| 25 Sep 2012 | INR | 15.35 | 16.2 | 14.85 | 15.8 | 15.8 | +0.8 (+5.33%) | 37,492 |
| 24 Sep 2012 | INR | 15 | 15.25 | 14.8 | 15 | 15 | +0.8 (+5.63%) | 8,537 |
| 21 Sep 2012 | INR | 13.85 | 14.65 | 13.85 | 14.2 | 14.2 | -0.05 (-0.35%) | 3,879 |
| 20 Sep 2012 | INR | 14.55 | 14.55 | 13.6 | 14.25 | 14.25 | +0.35 (+2.52%) | 4,821 |
| 18 Sep 2012 | INR | 14.1 | 15.2 | 13.5 | 13.9 | 13.9 | -1.1 (-7.33%) | 8,174 |
| 17 Sep 2012 | INR | 15.3 | 15.3 | 14.3 | 15 | 15 | +0.25 (+1.69%) | 6,613 |
| 14 Sep 2012 | INR | 13.05 | 15.45 | 13.05 | 14.75 | 14.75 | +0.35 (+2.43%) | 6,196 |
| 13 Sep 2012 | INR | 14.35 | 15 | 14.35 | 14.4 | 14.4 | -0.35 (-2.37%) | 1,954 |
| 12 Sep 2012 | INR | 16.25 | 16.25 | 14.65 | 14.75 | 14.75 | -0.25 (-1.67%) | 782 |
| 11 Sep 2012 | INR | 14.05 | 15.3 | 14.05 | 15 | 15 | +0.5 (+3.45%) | 2,032 |
| 10 Sep 2012 | INR | 16 | 16 | 14.25 | 14.5 | 14.5 | -1.45 (-9.09%) | 14,445 |
| 8 Sep 2012 | INR | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | +1.1 (+7.41%) | 1 |
| 7 Sep 2012 | INR | 14 | 15.95 | 14 | 14.85 | 14.85 | 0.0 (0.0%) | 3,518 |
| 6 Sep 2012 | INR | 14.25 | 15.1 | 14.25 | 14.85 | 14.85 | 0.0 (0.0%) | 833 |
| 5 Sep 2012 | INR | 14.65 | 15 | 14.65 | 14.85 | 14.85 | +0.25 (+1.71%) | 433 |
| 4 Sep 2012 | INR | 15 | 15.5 | 14.45 | 14.6 | 14.6 | -0.65 (-4.26%) | 2,921 |
| 3 Sep 2012 | INR | 14 | 15.75 | 14 | 15.25 | 15.25 | +0.25 (+1.67%) | 7,170 |
| 31 Aug 2012 | INR | 18.2 | 18.2 | 14.85 | 15 | 15 | -0.38 (-2.47%) | 5,303 |
| 30 Aug 2012 | INR | 15.6 | 15.6 | 15.2 | 15.38 | 15.38 | -0.04 (-0.26%) | 164 |
| 29 Aug 2012 | INR | 15.45 | 15.75 | 14.9 | 15.42 | 15.42 | +0.42 (+2.80%) | 2,422 |
| 28 Aug 2012 | INR | 15.7 | 15.7 | 15 | 15 | 15 | -0.65 (-4.15%) | 2,651 |
| 27 Aug 2012 | INR | 16.18 | 16.18 | 15.15 | 15.65 | 15.65 | +0.65 (+4.33%) | 13,753 |
| 24 Aug 2012 | INR | 14.15 | 15.39 | 14.15 | 15 | 15 | +1.02 (+7.30%) | 7,755 |
| 23 Aug 2012 | INR | 14.55 | 14.55 | 13.64 | 13.98 | 13.98 | -0.36 (-2.51%) | 8,627 |
| 22 Aug 2012 | INR | 14.2 | 14.38 | 13.41 | 14.34 | 14.34 | -0.27 (-1.85%) | 4,191 |
| 21 Aug 2012 | INR | 14.99 | 14.99 | 14 | 14.61 | 14.61 | -0.2 (-1.35%) | 4,003 |
| 17 Aug 2012 | INR | 15.12 | 15.79 | 14 | 14.81 | 14.81 | -0.59 (-3.83%) | 18,632 |
| 16 Aug 2012 | INR | 15.1 | 16 | 15.1 | 15.4 | 15.4 | +0.59 (+3.98%) | 35,379 |
| 14 Aug 2012 | INR | 13.99 | 15.24 | 13.55 | 14.81 | 14.81 | +1.81 (+13.92%) | 32,815 |
