| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 24 | 24 | 21.75 | 22.6 | 22.6 | -0.7 (-3.00%) | 28,462 |
| 25 Sep 2012 | INR | 22.1 | 23.6 | 22.1 | 23.3 | 23.3 | +1.85 (+8.62%) | 69,052 |
| 24 Sep 2012 | INR | 21 | 21.75 | 20.85 | 21.45 | 21.45 | +0.35 (+1.66%) | 10,668 |
| 21 Sep 2012 | INR | 21.65 | 21.65 | 21 | 21.1 | 21.1 | -0.3 (-1.40%) | 8,341 |
| 20 Sep 2012 | INR | 21.2 | 21.4 | 21 | 21.4 | 21.4 | 0.0 (0.0%) | 4,158 |
| 18 Sep 2012 | INR | 21.15 | 21.5 | 20.9 | 21.4 | 21.4 | +0.4 (+1.90%) | 4,194 |
| 17 Sep 2012 | INR | 20.7 | 21.5 | 20.7 | 21 | 21 | +0.05 (+0.24%) | 5,120 |
| 14 Sep 2012 | INR | 21.05 | 21.3 | 20.6 | 20.95 | 20.95 | +0.4 (+1.95%) | 6,504 |
| 13 Sep 2012 | INR | 20.75 | 20.85 | 20.5 | 20.55 | 20.55 | -0.25 (-1.20%) | 8,466 |
| 12 Sep 2012 | INR | 20.8 | 21.5 | 20.7 | 20.8 | 20.8 | +0.35 (+1.71%) | 3,458 |
| 11 Sep 2012 | INR | 20.45 | 20.9 | 20.15 | 20.45 | 20.45 | -0.05 (-0.24%) | 3,340 |
| 10 Sep 2012 | INR | 19.95 | 20.55 | 19.95 | 20.5 | 20.5 | +0.25 (+1.23%) | 4,076 |
| 8 Sep 2012 | INR | 20.25 | 20.25 | 20.05 | 20.25 | 20.25 | +0.2 (+1.00%) | 1,875 |
| 7 Sep 2012 | INR | 20.1 | 20.5 | 20 | 20.05 | 20.05 | +0.05 (+0.25%) | 6,673 |
| 6 Sep 2012 | INR | 20 | 20.4 | 19.9 | 20 | 20 | +0.05 (+0.25%) | 5,390 |
| 5 Sep 2012 | INR | 20.2 | 20.35 | 19.85 | 19.95 | 19.95 | -0.05 (-0.25%) | 6,742 |
| 4 Sep 2012 | INR | 20.5 | 20.6 | 19.8 | 20 | 20 | -0.45 (-2.20%) | 9,533 |
| 3 Sep 2012 | INR | 20.5 | 20.6 | 20.15 | 20.45 | 20.45 | -0.1 (-0.49%) | 4,793 |
| 31 Aug 2012 | INR | 20.4 | 20.8 | 20.4 | 20.55 | 20.55 | -0.25 (-1.20%) | 1,739 |
| 30 Aug 2012 | INR | 20.5 | 20.8 | 20.4 | 20.8 | 20.8 | +0.3 (+1.46%) | 4,304 |
| 29 Aug 2012 | INR | 20.6 | 20.9 | 20.45 | 20.5 | 20.5 | -0.2 (-0.97%) | 19,958 |
| 28 Aug 2012 | INR | 20.75 | 21 | 20.35 | 20.7 | 20.7 | -0.15 (-0.72%) | 5,882 |
| 27 Aug 2012 | INR | 20.9 | 21.1 | 20.75 | 20.85 | 20.85 | -0.25 (-1.18%) | 5,392 |
| 24 Aug 2012 | INR | 20.9 | 21.3 | 20.75 | 21.1 | 21.1 | +0.25 (+1.20%) | 2,536 |
| 23 Aug 2012 | INR | 20.85 | 21.25 | 20.75 | 20.85 | 20.85 | -0.3 (-1.42%) | 5,470 |
| 22 Aug 2012 | INR | 21 | 21.15 | 20.8 | 21.15 | 21.15 | +0.35 (+1.68%) | 2,250 |
| 21 Aug 2012 | INR | 20.6 | 21.8 | 20.1 | 20.8 | 20.8 | -0.1 (-0.48%) | 5,438 |
| 17 Aug 2012 | INR | 21.1 | 21.2 | 20.6 | 20.9 | 20.9 | +0.05 (+0.24%) | 4,105 |
| 16 Aug 2012 | INR | 20.7 | 21.05 | 20.5 | 20.85 | 20.85 | +0.05 (+0.24%) | 24,559 |
| 14 Aug 2012 | INR | 21 | 21 | 20.6 | 20.8 | 20.8 | -0.15 (-0.72%) | 6,413 |
