| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2012 | INR | 11.31 | 11.7 | 11.05 | 11.23 | 70.1875 | -0.31 (-2.69%) | 202,894 |
| 9 Oct 2012 | INR | 12 | 12 | 11.42 | 11.54 | 72.125 | -0.43 (-3.59%) | 85,421 |
| 8 Oct 2012 | INR | 12.19 | 12.19 | 11.7 | 11.97 | 74.8125 | +0.08 (+0.67%) | 114,559 |
| 5 Oct 2012 | INR | 12.16 | 12.49 | 11.7 | 11.89 | 74.3125 | -0.09 (-0.75%) | 130,915 |
| 4 Oct 2012 | INR | 12.27 | 12.7 | 11.95 | 11.98 | 74.875 | -0.51 (-4.08%) | 154,235 |
| 3 Oct 2012 | INR | 12.53 | 12.98 | 12.3 | 12.49 | 78.0625 | -0.36 (-2.80%) | 100,529 |
| 1 Oct 2012 | INR | 12.95 | 13 | 12.62 | 12.85 | 80.3125 | +0.09 (+0.71%) | 163,250 |
| 28 Sep 2012 | INR | 12.65 | 12.9 | 12.3 | 12.76 | 79.75 | +0.21 (+1.67%) | 156,691 |
| 27 Sep 2012 | INR | 12.85 | 12.97 | 12.3 | 12.55 | 78.4375 | -0.3 (-2.33%) | 116,346 |
| 26 Sep 2012 | INR | 13.12 | 13.44 | 12.43 | 12.85 | 80.3125 | -0.08 (-0.62%) | 146,717 |
| 25 Sep 2012 | INR | 13.5 | 13.75 | 12.79 | 12.93 | 80.8125 | -0.53 (-3.94%) | 465,756 |
| 24 Sep 2012 | INR | 13.25 | 13.5 | 13.25 | 13.46 | 84.125 | +0.19 (+1.43%) | 258,460 |
| 21 Sep 2012 | INR | 13.06 | 13.4 | 13.03 | 13.27 | 82.9375 | +0.02 (+0.15%) | 273,299 |
| 20 Sep 2012 | INR | 13.75 | 13.79 | 13.01 | 13.25 | 82.8125 | -0.35 (-2.57%) | 534,606 |
| 18 Sep 2012 | INR | 13.99 | 13.99 | 13.41 | 13.6 | 85 | 0.0 (0.0%) | 106,600 |
| 17 Sep 2012 | INR | 13.16 | 14 | 13.01 | 13.6 | 85 | +0.1 (+0.74%) | 188,149 |
| 14 Sep 2012 | INR | 13.51 | 13.65 | 13.3 | 13.5 | 84.375 | -0.35 (-2.53%) | 137,084 |
| 13 Sep 2012 | INR | 14.49 | 14.49 | 13.71 | 13.85 | 86.5625 | -0.07 (-0.50%) | 321,152 |
| 12 Sep 2012 | INR | 14.69 | 14.69 | 13.61 | 13.92 | 87 | +0.17 (+1.24%) | 102,841 |
| 11 Sep 2012 | INR | 13.7 | 14.3 | 13.61 | 13.75 | 85.9375 | +0.19 (+1.40%) | 115,886 |
| 10 Sep 2012 | INR | 14 | 14 | 12.8 | 13.56 | 84.75 | +0.22 (+1.65%) | 1,209,545 |
| 8 Sep 2012 | INR | 14 | 14 | 13.2 | 13.34 | 83.375 | -0.56 (-4.03%) | 5,202 |
| 7 Sep 2012 | INR | 14.25 | 14.4 | 13.7 | 13.9 | 86.875 | -0.25 (-1.77%) | 534,114 |
| 6 Sep 2012 | INR | 14.78 | 14.78 | 14 | 14.15 | 88.4375 | +0.07 (+0.50%) | 178,018 |
| 5 Sep 2012 | INR | 13.62 | 14.5 | 13.41 | 14.08 | 88 | +0.53 (+3.91%) | 837,468 |
| 4 Sep 2012 | INR | 13.8 | 14 | 13.42 | 13.55 | 84.6875 | +0.05 (+0.37%) | 244,401 |
| 3 Sep 2012 | INR | 13.34 | 13.85 | 13.34 | 13.5 | 84.375 | 0.0 (0.0%) | 108,964 |
| 31 Aug 2012 | INR | 13.03 | 13.55 | 13.03 | 13.5 | 84.375 | -0.1 (-0.74%) | 358,393 |
| 30 Aug 2012 | INR | 13.13 | 13.98 | 13.13 | 13.6 | 85 | +0.2 (+1.49%) | 149,798 |
| 29 Aug 2012 | INR | 13.69 | 13.69 | 13.3 | 13.4 | 83.75 | -0.35 (-2.55%) | 459,020 |
