| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 19.55 | 21 | 19.55 | 19.9 | 19.9 | -0.45 (-2.21%) | 8,429 |
| 25 Sep 2012 | INR | 20 | 20.4 | 19.4 | 20.35 | 20.35 | +0.3 (+1.50%) | 8,216 |
| 24 Sep 2012 | INR | 20 | 20.35 | 20 | 20.05 | 20.05 | 0.0 (0.0%) | 4,019 |
| 21 Sep 2012 | INR | 19.95 | 20.4 | 19.8 | 20.05 | 20.05 | +0.55 (+2.82%) | 5,409 |
| 20 Sep 2012 | INR | 19 | 19.5 | 18.8 | 19.5 | 19.5 | 0.0 (0.0%) | 5,196 |
| 18 Sep 2012 | INR | 19 | 19.5 | 18.55 | 19.5 | 19.5 | 0.0 (0.0%) | 1,800 |
| 17 Sep 2012 | INR | 20 | 20 | 19.25 | 19.5 | 19.5 | -0.05 (-0.26%) | 910 |
| 14 Sep 2012 | INR | 20 | 20 | 19.5 | 19.55 | 19.55 | -0.3 (-1.51%) | 4,275 |
| 13 Sep 2012 | INR | 20.35 | 20.35 | 19.7 | 19.85 | 19.85 | +0.05 (+0.25%) | 325 |
| 12 Sep 2012 | INR | 19.8 | 20.35 | 19.6 | 19.8 | 19.8 | -0.2 (-1%) | 4,309 |
| 11 Sep 2012 | INR | 20 | 20 | 19.8 | 20 | 20 | 0.0 (0.0%) | 3,236 |
| 10 Sep 2012 | INR | 20 | 20.35 | 20 | 20 | 20 | +0.3 (+1.52%) | 1,683 |
| 8 Sep 2012 | INR | 19.55 | 19.7 | 19.55 | 19.7 | 19.7 | -0.6 (-2.96%) | 152 |
| 7 Sep 2012 | INR | 20.1 | 20.75 | 20 | 20.3 | 20.3 | -0.2 (-0.98%) | 6,425 |
| 6 Sep 2012 | INR | 21.45 | 21.45 | 20 | 20.5 | 20.5 | -0.5 (-2.38%) | 31,989 |
| 5 Sep 2012 | INR | 21 | 21.45 | 20.5 | 21 | 21 | +0.3 (+1.45%) | 25,586 |
| 4 Sep 2012 | INR | 20.05 | 21.1 | 20 | 20.7 | 20.7 | +0.3 (+1.47%) | 4,165 |
| 3 Sep 2012 | INR | 20.1 | 20.5 | 20 | 20.4 | 20.4 | +0.2 (+0.99%) | 2,893 |
| 31 Aug 2012 | INR | 20.15 | 20.7 | 20 | 20.2 | 20.2 | -0.4 (-1.94%) | 1,301 |
| 30 Aug 2012 | INR | 20.15 | 20.65 | 19.9 | 20.6 | 20.6 | +0.5 (+2.49%) | 510 |
| 29 Aug 2012 | INR | 20.25 | 20.55 | 20.1 | 20.1 | 20.1 | -0.45 (-2.19%) | 4,185 |
| 28 Aug 2012 | INR | 20.5 | 21 | 20.5 | 20.55 | 20.55 | -0.2 (-0.96%) | 3,380 |
| 27 Aug 2012 | INR | 20.75 | 21.45 | 20.7 | 20.75 | 20.75 | -0.6 (-2.81%) | 4,094 |
| 24 Aug 2012 | INR | 20.9 | 21.35 | 20.6 | 21.35 | 21.35 | +0.6 (+2.89%) | 406 |
| 23 Aug 2012 | INR | 21.5 | 21.5 | 20.7 | 20.75 | 20.75 | +0.2 (+0.97%) | 1,634 |
| 22 Aug 2012 | INR | 20.5 | 21.5 | 20 | 20.55 | 20.55 | -0.25 (-1.20%) | 2,300 |
| 21 Aug 2012 | INR | 20.05 | 21.45 | 20.05 | 20.8 | 20.8 | +0.55 (+2.72%) | 5,361 |
| 17 Aug 2012 | INR | 20 | 20.7 | 20 | 20.25 | 20.25 | +0.05 (+0.25%) | 2,256 |
| 16 Aug 2012 | INR | 19.6 | 20.8 | 19.6 | 20.2 | 20.2 | -0.8 (-3.81%) | 938 |
| 14 Aug 2012 | INR | 20.9 | 21.15 | 20.75 | 21 | 21 | -0.25 (-1.18%) | 1,000 |
