| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 24.7 | 25.1 | 23.7 | 24.1 | 24.1 | -0.6 (-2.43%) | 1,157,898 |
| 25 Sep 2012 | INR | 25.05 | 25.35 | 23.95 | 24.7 | 24.7 | +0.05 (+0.20%) | 1,306,110 |
| 24 Sep 2012 | INR | 25.25 | 26.2 | 24.3 | 24.65 | 24.65 | -0.4 (-1.60%) | 1,991,709 |
| 21 Sep 2012 | INR | 23 | 25.25 | 22.6 | 25.05 | 25.05 | +2.45 (+10.84%) | 2,400,260 |
| 20 Sep 2012 | INR | 23.85 | 23.85 | 22.4 | 22.6 | 22.6 | -1.25 (-5.24%) | 835,630 |
| 18 Sep 2012 | INR | 24 | 24.3 | 23.4 | 23.85 | 23.85 | +0.25 (+1.06%) | 1,460,377 |
| 17 Sep 2012 | INR | 21.6 | 24.1 | 21.6 | 23.6 | 23.6 | +2.65 (+12.65%) | 2,434,555 |
| 14 Sep 2012 | INR | 20.25 | 21.2 | 20.1 | 20.95 | 20.95 | +1.1 (+5.54%) | 768,183 |
| 13 Sep 2012 | INR | 20.3 | 20.3 | 19.75 | 19.85 | 19.85 | -0.25 (-1.24%) | 377,339 |
| 12 Sep 2012 | INR | 19.95 | 20.35 | 19.75 | 20.1 | 20.1 | +0.35 (+1.77%) | 464,688 |
| 11 Sep 2012 | INR | 19.5 | 20.05 | 19.25 | 19.75 | 19.75 | +0.1 (+0.51%) | 388,344 |
| 10 Sep 2012 | INR | 19.3 | 20 | 19.3 | 19.65 | 19.65 | +0.05 (+0.26%) | 235,261 |
| 8 Sep 2012 | INR | 19.65 | 19.7 | 19.55 | 19.6 | 19.6 | +0.15 (+0.77%) | 50,025 |
| 7 Sep 2012 | INR | 19.65 | 19.8 | 19.3 | 19.45 | 19.45 | -0.05 (-0.26%) | 403,116 |
| 6 Sep 2012 | INR | 19.5 | 19.7 | 19.15 | 19.5 | 19.5 | +0.2 (+1.04%) | 376,193 |
| 5 Sep 2012 | INR | 18.9 | 19.75 | 18.85 | 19.3 | 19.3 | +0.5 (+2.66%) | 1,042,906 |
| 4 Sep 2012 | INR | 18.65 | 19.2 | 18.35 | 18.8 | 18.8 | +0.5 (+2.73%) | 753,195 |
| 3 Sep 2012 | INR | 18.2 | 18.7 | 18.15 | 18.3 | 18.3 | +0.4 (+2.23%) | 613,413 |
| 31 Aug 2012 | INR | 19.35 | 19.6 | 17.6 | 17.9 | 17.9 | -0.95 (-5.04%) | 1,927,743 |
| 30 Aug 2012 | INR | 18.2 | 19.75 | 18.1 | 18.85 | 18.85 | +0.7 (+3.86%) | 842,945 |
| 29 Aug 2012 | INR | 20 | 20 | 18 | 18.15 | 18.15 | -0.15 (-0.82%) | 859,749 |
| 28 Aug 2012 | INR | 18.25 | 18.8 | 17.8 | 18.3 | 18.3 | -0.2 (-1.08%) | 944,136 |
| 27 Aug 2012 | INR | 19.45 | 19.45 | 18 | 18.5 | 18.5 | -0.8 (-4.15%) | 1,295,174 |
| 24 Aug 2012 | INR | 19.6 | 19.75 | 19 | 19.3 | 19.3 | -0.65 (-3.26%) | 943,447 |
| 23 Aug 2012 | INR | 20.5 | 20.5 | 19.65 | 19.95 | 19.95 | -0.5 (-2.44%) | 974,320 |
| 22 Aug 2012 | INR | 20.45 | 20.6 | 20.15 | 20.45 | 20.45 | +0.2 (+0.99%) | 371,189 |
| 21 Aug 2012 | INR | 20.65 | 20.8 | 20.25 | 20.25 | 20.25 | -0.3 (-1.46%) | 584,162 |
| 17 Aug 2012 | INR | 21.35 | 21.45 | 20.35 | 20.55 | 20.55 | -0.75 (-3.52%) | 1,367,612 |
| 16 Aug 2012 | INR | 21.4 | 21.65 | 21.1 | 21.3 | 21.3 | -0.3 (-1.39%) | 465,734 |
| 14 Aug 2012 | INR | 21.5 | 21.8 | 21.2 | 21.6 | 21.6 | +0.25 (+1.17%) | 608,650 |
