| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2012 | INR | 21.75 | 22 | 21.5 | 21.6 | 21.6 | -0.45 (-2.04%) | 196,138 |
| 24 Sep 2012 | INR | 22.3 | 22.45 | 21.25 | 22.05 | 22.05 | +0.3 (+1.38%) | 380,005 |
| 21 Sep 2012 | INR | 22 | 22.35 | 21.35 | 21.75 | 21.75 | -0.25 (-1.14%) | 442,043 |
| 20 Sep 2012 | INR | 21.3 | 22.6 | 20.7 | 22 | 22 | +0.25 (+1.15%) | 430,555 |
| 18 Sep 2012 | INR | 21.85 | 22.2 | 21.5 | 21.75 | 21.75 | +0.6 (+2.84%) | 697,512 |
| 17 Sep 2012 | INR | 21.15 | 21.15 | 20.55 | 21.15 | 21.15 | +0.4 (+1.93%) | 323,776 |
| 14 Sep 2012 | INR | 20.95 | 21.25 | 19.95 | 20.75 | 20.75 | +0.4 (+1.97%) | 366,114 |
| 13 Sep 2012 | INR | 19.95 | 20.35 | 19.9 | 20.35 | 20.35 | +0.85 (+4.36%) | 257,431 |
| 12 Sep 2012 | INR | 19.45 | 19.95 | 19.25 | 19.5 | 19.5 | -0.3 (-1.52%) | 105,132 |
| 11 Sep 2012 | INR | 19.65 | 20.1 | 19.5 | 19.8 | 19.8 | +0.05 (+0.25%) | 113,591 |
| 10 Sep 2012 | INR | 20.55 | 20.85 | 19.55 | 19.75 | 19.75 | -0.8 (-3.89%) | 181,500 |
| 8 Sep 2012 | INR | 21.1 | 21.25 | 20.3 | 20.55 | 20.55 | -0.25 (-1.20%) | 99,860 |
| 7 Sep 2012 | INR | 21.25 | 21.45 | 20.5 | 20.8 | 20.8 | +0.3 (+1.46%) | 277,965 |
| 6 Sep 2012 | INR | 20.05 | 21 | 19.4 | 20.5 | 20.5 | +0.4 (+1.99%) | 404,061 |
| 5 Sep 2012 | INR | 20.5 | 20.65 | 19.8 | 20.1 | 20.1 | +0.4 (+2.03%) | 498,191 |
| 4 Sep 2012 | INR | 19 | 19.7 | 19 | 19.7 | 19.7 | +0.9 (+4.79%) | 167,953 |
| 3 Sep 2012 | INR | 18.6 | 18.8 | 17.55 | 18.8 | 18.8 | +0.8 (+4.44%) | 144,864 |
| 31 Aug 2012 | INR | 17.8 | 18.25 | 17.25 | 18 | 18 | +0.15 (+0.84%) | 277,513 |
| 30 Aug 2012 | INR | 17.7 | 18.2 | 16.8 | 17.85 | 17.85 | +0.15 (+0.85%) | 943,155 |
| 29 Aug 2012 | INR | 18.5 | 18.65 | 16.95 | 17.7 | 17.7 | -0.9 (-4.84%) | 1,170,258 |
| 28 Aug 2012 | INR | 20.8 | 21 | 18.6 | 18.6 | 18.6 | -2.05 (-9.93%) | 1,219,630 |
| 27 Aug 2012 | INR | 20.05 | 21.25 | 20.05 | 20.65 | 20.65 | +0.7 (+3.51%) | 802,773 |
| 24 Aug 2012 | INR | 20.25 | 20.45 | 19.6 | 19.95 | 19.95 | +0.1 (+0.50%) | 1,119,104 |
| 23 Aug 2012 | INR | 20.95 | 21.1 | 19.55 | 19.85 | 19.85 | -0.9 (-4.34%) | 1,543,213 |
| 22 Aug 2012 | INR | 22 | 22 | 20.25 | 20.75 | 20.75 | -1 (-4.60%) | 869,767 |
| 21 Aug 2012 | INR | 22.7 | 23.4 | 21.15 | 21.75 | 21.75 | -0.9 (-3.97%) | 1,640,369 |
| 17 Aug 2012 | INR | 23.4 | 24.2 | 21.85 | 22.65 | 22.65 | -0.3 (-1.31%) | 2,725,126 |
| 16 Aug 2012 | INR | 21.5 | 22.95 | 21.3 | 22.95 | 22.95 | +2.05 (+9.81%) | 4,190,065 |
| 14 Aug 2012 | INR | 19.3 | 20.9 | 19.25 | 20.9 | 20.9 | +2.15 (+11.47%) | 4,479,193 |
| 13 Aug 2012 | INR | 18.95 | 19.1 | 18.15 | 18.75 | 18.75 | 0.0 (0.0%) | 631,697 |
