| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 18 | 18.1 | 17.6 | 17.65 | 17.65 | -0.4 (-2.22%) | 5,424 |
| 25 Sep 2012 | INR | 17.65 | 18.65 | 17.65 | 18.05 | 18.05 | -0.2 (-1.10%) | 423 |
| 24 Sep 2012 | INR | 18 | 19 | 18 | 18.25 | 18.25 | -0.25 (-1.35%) | 1,140 |
| 21 Sep 2012 | INR | 18.5 | 19.4 | 18 | 18.5 | 18.5 | +0.4 (+2.21%) | 1,891 |
| 20 Sep 2012 | INR | 17.6 | 18.5 | 17.6 | 18.1 | 18.1 | -0.4 (-2.16%) | 469 |
| 18 Sep 2012 | INR | 17.2 | 18.75 | 17.2 | 18.5 | 18.5 | +0.5 (+2.78%) | 2,131 |
| 17 Sep 2012 | INR | 18.9 | 18.9 | 17.55 | 18 | 18 | 0.0 (0.0%) | 2,681 |
| 14 Sep 2012 | INR | 18 | 19.35 | 17.6 | 18 | 18 | +0.3 (+1.69%) | 3,071 |
| 13 Sep 2012 | INR | 17.55 | 17.95 | 17.55 | 17.7 | 17.7 | -0.2 (-1.12%) | 867 |
| 12 Sep 2012 | INR | 17.6 | 17.9 | 17.6 | 17.9 | 17.9 | +0.5 (+2.87%) | 1,354 |
| 11 Sep 2012 | INR | 17 | 17.7 | 17 | 17.4 | 17.4 | -0.1 (-0.57%) | 305 |
| 10 Sep 2012 | INR | 18.45 | 18.45 | 17.5 | 17.5 | 17.5 | -0.55 (-3.05%) | 3,880 |
| 8 Sep 2012 | INR | 18 | 18.05 | 18 | 18.05 | 18.05 | +0.45 (+2.56%) | 799 |
| 7 Sep 2012 | INR | 19.45 | 19.45 | 17.35 | 17.6 | 17.6 | +0.1 (+0.57%) | 2,288 |
| 6 Sep 2012 | INR | 17.55 | 18.05 | 17.25 | 17.5 | 17.5 | +0.05 (+0.29%) | 2,325 |
| 5 Sep 2012 | INR | 18.4 | 18.95 | 17.45 | 17.45 | 17.45 | -0.15 (-0.85%) | 1,144 |
| 4 Sep 2012 | INR | 17.55 | 18.9 | 17.55 | 17.6 | 17.6 | +0.1 (+0.57%) | 3,026 |
| 3 Sep 2012 | INR | 19.25 | 19.25 | 17.5 | 17.5 | 17.5 | +0.1 (+0.57%) | 251 |
| 31 Aug 2012 | INR | 17.85 | 19.45 | 17.4 | 17.4 | 17.4 | -0.35 (-1.97%) | 2,993 |
| 30 Aug 2012 | INR | 17.75 | 19 | 17.75 | 17.75 | 17.75 | -0.25 (-1.39%) | 9,460 |
| 29 Aug 2012 | INR | 18 | 18.25 | 17.75 | 18 | 18 | 0.0 (0.0%) | 1,870 |
| 28 Aug 2012 | INR | 19.8 | 19.8 | 17.85 | 18 | 18 | +0.3 (+1.69%) | 2,218 |
| 27 Aug 2012 | INR | 17.45 | 18.7 | 17.45 | 17.7 | 17.7 | -0.3 (-1.67%) | 3,548 |
| 24 Aug 2012 | INR | 17.7 | 18 | 17.7 | 18 | 18 | -0.75 (-4%) | 1,370 |
| 23 Aug 2012 | INR | 18 | 19.8 | 17.85 | 18.75 | 18.75 | +1.15 (+6.53%) | 32,344 |
| 22 Aug 2012 | INR | 17.55 | 17.95 | 17.3 | 17.6 | 17.6 | -0.5 (-2.76%) | 8,394 |
| 21 Aug 2012 | INR | 18 | 18.5 | 18 | 18.1 | 18.1 | -0.4 (-2.16%) | 677 |
| 17 Aug 2012 | INR | 17.8 | 18.85 | 17.8 | 18.5 | 18.5 | +0.65 (+3.64%) | 1,518 |
| 16 Aug 2012 | INR | 17.8 | 19.15 | 17.8 | 17.85 | 17.85 | -0.4 (-2.19%) | 1,335 |
| 14 Aug 2012 | INR | 18 | 19.9 | 18 | 18.25 | 18.25 | +0.5 (+2.82%) | 931 |
