| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 15.15 | 16.2 | 15.1 | 16.05 | 16.05 | +0.15 (+0.94%) | 16,501 |
| 25 Sep 2012 | INR | 16.3 | 16.3 | 15.3 | 15.9 | 15.9 | +0.4 (+2.58%) | 7,585 |
| 24 Sep 2012 | INR | 15.1 | 16.4 | 15.1 | 15.5 | 15.5 | -0.5 (-3.13%) | 4,608 |
| 21 Sep 2012 | INR | 15.9 | 16 | 15.2 | 16 | 16 | +0.15 (+0.95%) | 800 |
| 20 Sep 2012 | INR | 14.85 | 16.4 | 14.85 | 15.85 | 15.85 | -0.3 (-1.86%) | 43,910 |
| 18 Sep 2012 | INR | 15.5 | 16.25 | 14.4 | 16.15 | 16.15 | +0.4 (+2.54%) | 6,816 |
| 17 Sep 2012 | INR | 17.5 | 17.5 | 15.15 | 15.75 | 15.75 | -1.15 (-6.80%) | 50,827 |
| 14 Sep 2012 | INR | 17 | 17.7 | 16.9 | 16.9 | 16.9 | -0.5 (-2.87%) | 124,440 |
| 13 Sep 2012 | INR | 17.5 | 17.5 | 16.95 | 17.4 | 17.4 | -0.15 (-0.85%) | 7,976 |
| 12 Sep 2012 | INR | 17.5 | 17.55 | 17.4 | 17.55 | 17.55 | +0.05 (+0.29%) | 8,191 |
| 11 Sep 2012 | INR | 18.25 | 18.25 | 17 | 17.5 | 17.5 | -0.75 (-4.11%) | 33,670 |
| 10 Sep 2012 | INR | 17.2 | 18.25 | 17.2 | 18.25 | 18.25 | +0.55 (+3.11%) | 9,859 |
| 8 Sep 2012 | INR | 19.4 | 19.4 | 17 | 17.7 | 17.7 | -0.3 (-1.67%) | 4,940 |
| 7 Sep 2012 | INR | 17 | 18.2 | 13.7 | 18 | 18 | +1.05 (+6.19%) | 128,113 |
| 6 Sep 2012 | INR | 17.3 | 17.35 | 16.5 | 16.95 | 16.95 | +0.15 (+0.89%) | 8,471 |
| 5 Sep 2012 | INR | 17.9 | 18.7 | 16.55 | 16.8 | 16.8 | -0.7 (-4%) | 43,451 |
| 4 Sep 2012 | INR | 16.35 | 17.5 | 16.05 | 17.5 | 17.5 | +1.5 (+9.38%) | 103,196 |
| 3 Sep 2012 | INR | 14.3 | 16.4 | 14.3 | 16 | 16 | +1.15 (+7.74%) | 95,286 |
| 31 Aug 2012 | INR | 14.95 | 16.25 | 14.55 | 14.85 | 14.85 | +0.15 (+1.02%) | 62,496 |
| 30 Aug 2012 | INR | 14.95 | 14.95 | 14.5 | 14.7 | 14.7 | -0.15 (-1.01%) | 1,712 |
| 29 Aug 2012 | INR | 15 | 15.05 | 14.55 | 14.85 | 14.85 | -0.15 (-1%) | 66,225 |
| 28 Aug 2012 | INR | 15 | 15.45 | 14.75 | 15 | 15 | -0.25 (-1.64%) | 19,001 |
| 27 Aug 2012 | INR | 15.45 | 15.45 | 14.8 | 15.25 | 15.25 | +0.25 (+1.67%) | 23,522 |
| 24 Aug 2012 | INR | 14.55 | 15.1 | 14.4 | 15 | 15 | +0.3 (+2.04%) | 19,454 |
| 23 Aug 2012 | INR | 14.9 | 15.2 | 14.6 | 14.7 | 14.7 | -0.4 (-2.65%) | 17,613 |
| 22 Aug 2012 | INR | 15.35 | 15.5 | 14.7 | 15.1 | 15.1 | -0.1 (-0.66%) | 86,851 |
| 21 Aug 2012 | INR | 15 | 15.4 | 14.55 | 15.2 | 15.2 | +0.7 (+4.83%) | 27,140 |
| 17 Aug 2012 | INR | 15.8 | 15.8 | 14.4 | 14.5 | 14.5 | -0.9 (-5.84%) | 52,433 |
| 16 Aug 2012 | INR | 15.8 | 15.8 | 14.95 | 15.4 | 15.4 | +0.1 (+0.65%) | 13,224 |
| 14 Aug 2012 | INR | 15.65 | 15.65 | 14.65 | 15.3 | 15.3 | -0.45 (-2.86%) | 55,350 |
