| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 13.16 | 13.85 | 13.16 | 13.85 | 13.85 | +0.21 (+1.54%) | 2,130 |
| 25 Sep 2012 | INR | 14.5 | 14.5 | 13.52 | 13.64 | 13.64 | -0.44 (-3.13%) | 10,806 |
| 24 Sep 2012 | INR | 14.7 | 14.7 | 13.7 | 14.08 | 14.08 | +0.08 (+0.57%) | 5,813 |
| 21 Sep 2012 | INR | 14 | 14 | 13.55 | 14 | 14 | +0.08 (+0.57%) | 1,617 |
| 20 Sep 2012 | INR | 13.61 | 13.92 | 13.61 | 13.92 | 13.92 | -0.07 (-0.50%) | 305 |
| 18 Sep 2012 | INR | 14 | 14 | 13.41 | 13.99 | 13.99 | -0.01 (-0.07%) | 2,181 |
| 17 Sep 2012 | INR | 13.56 | 14.03 | 13.56 | 14 | 14 | +0.06 (+0.43%) | 2,660 |
| 14 Sep 2012 | INR | 13.6 | 13.98 | 13.6 | 13.94 | 13.94 | +0.19 (+1.38%) | 4,025 |
| 13 Sep 2012 | INR | 14 | 14 | 13.61 | 13.75 | 13.75 | +0.33 (+2.46%) | 2,506 |
| 12 Sep 2012 | INR | 13.5 | 13.89 | 13.42 | 13.42 | 13.42 | -0.28 (-2.04%) | 5,097 |
| 11 Sep 2012 | INR | 13.71 | 13.89 | 13.56 | 13.7 | 13.7 | -0.1 (-0.72%) | 11,906 |
| 10 Sep 2012 | INR | 14.09 | 14.1 | 13.76 | 13.8 | 13.8 | -0.2 (-1.43%) | 4,145 |
| 8 Sep 2012 | INR | 14 | 14 | 14 | 14 | 14 | -0.05 (-0.36%) | 2,100 |
| 7 Sep 2012 | INR | 13.77 | 14.2 | 13.77 | 14.05 | 14.05 | -0.45 (-3.10%) | 4,391 |
| 6 Sep 2012 | INR | 14.05 | 14.55 | 14.05 | 14.5 | 14.5 | -0.12 (-0.82%) | 2,260 |
| 5 Sep 2012 | INR | 14 | 14.72 | 14 | 14.62 | 14.62 | +0.82 (+5.94%) | 1,881 |
| 4 Sep 2012 | INR | 14 | 14.05 | 13.8 | 13.8 | 13.8 | -0.05 (-0.36%) | 3,018 |
| 3 Sep 2012 | INR | 14.5 | 14.5 | 13.85 | 13.85 | 13.85 | -0.15 (-1.07%) | 4,004 |
| 31 Aug 2012 | INR | 14.05 | 14.25 | 14 | 14 | 14 | -0.25 (-1.75%) | 4,830 |
| 30 Aug 2012 | INR | 14.9 | 14.9 | 14.25 | 14.25 | 14.25 | -0.5 (-3.39%) | 858 |
| 29 Aug 2012 | INR | 14.7 | 14.85 | 14.55 | 14.75 | 14.75 | 0.0 (0.0%) | 12,501 |
| 28 Aug 2012 | INR | 14.6 | 14.75 | 14.6 | 14.75 | 14.75 | +0.05 (+0.34%) | 3,440 |
| 27 Aug 2012 | INR | 14.75 | 14.95 | 14.5 | 14.7 | 14.7 | -0.05 (-0.34%) | 11,045 |
| 24 Aug 2012 | INR | 14.5 | 14.8 | 14.5 | 14.75 | 14.75 | +0.05 (+0.34%) | 4,120 |
| 23 Aug 2012 | INR | 14.75 | 14.8 | 14.25 | 14.7 | 14.7 | -0.05 (-0.34%) | 7,519 |
| 22 Aug 2012 | INR | 15 | 15 | 14.7 | 14.75 | 14.75 | 0.0 (0.0%) | 951 |
| 21 Aug 2012 | INR | 15.1 | 15.1 | 14.75 | 14.75 | 14.75 | -0.05 (-0.34%) | 1,231 |
| 17 Aug 2012 | INR | 15.05 | 15.05 | 14.75 | 14.8 | 14.8 | -0.2 (-1.33%) | 4,875 |
| 16 Aug 2012 | INR | 14.8 | 15.2 | 14.8 | 15 | 15 | +0.2 (+1.35%) | 3,840 |
| 14 Aug 2012 | INR | 14.8 | 15 | 14.7 | 14.8 | 14.8 | 0.0 (0.0%) | 7,997 |
