| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 21.1 | 22.1 | 21.05 | 21.3 | 21.3 | -0.85 (-3.84%) | 7,624 |
| 25 Sep 2012 | INR | 22.95 | 22.95 | 21.05 | 22.15 | 22.15 | +0.45 (+2.07%) | 4,203 |
| 24 Sep 2012 | INR | 20.8 | 22.15 | 20.8 | 21.7 | 21.7 | +0.85 (+4.08%) | 4,690 |
| 21 Sep 2012 | INR | 21.55 | 21.55 | 20.55 | 20.85 | 20.85 | +0.3 (+1.46%) | 5,784 |
| 20 Sep 2012 | INR | 21 | 21 | 20.25 | 20.55 | 20.55 | -0.45 (-2.14%) | 512 |
| 18 Sep 2012 | INR | 20.8 | 21.35 | 20.8 | 21 | 21 | +0.25 (+1.20%) | 9,398 |
| 17 Sep 2012 | INR | 21.4 | 21.45 | 19.25 | 20.75 | 20.75 | +1.05 (+5.33%) | 6,861 |
| 14 Sep 2012 | INR | 21.8 | 21.8 | 19.3 | 19.7 | 19.7 | -0.7 (-3.43%) | 12,238 |
| 13 Sep 2012 | INR | 21.3 | 21.3 | 19.65 | 20.4 | 20.4 | +0.05 (+0.25%) | 1,106 |
| 12 Sep 2012 | INR | 19.2 | 20.35 | 19.1 | 20.35 | 20.35 | +0.85 (+4.36%) | 5,172 |
| 11 Sep 2012 | INR | 20 | 20.25 | 19.25 | 19.5 | 19.5 | 0.0 (0.0%) | 9,163 |
| 10 Sep 2012 | INR | 19.45 | 20.6 | 19.35 | 19.5 | 19.5 | -0.3 (-1.52%) | 4,728 |
| 8 Sep 2012 | INR | 20.15 | 20.15 | 19.5 | 19.8 | 19.8 | +0.35 (+1.80%) | 208 |
| 7 Sep 2012 | INR | 19.45 | 20.2 | 19.4 | 19.45 | 19.45 | +0.2 (+1.04%) | 1,341 |
| 6 Sep 2012 | INR | 20.05 | 20.05 | 18.95 | 19.25 | 19.25 | -0.25 (-1.28%) | 1,402 |
| 5 Sep 2012 | INR | 18.6 | 19.85 | 18.6 | 19.5 | 19.5 | +0.1 (+0.52%) | 2,182 |
| 4 Sep 2012 | INR | 19.2 | 19.95 | 19.05 | 19.4 | 19.4 | -0.6 (-3%) | 3,291 |
| 3 Sep 2012 | INR | 20 | 20.4 | 19.75 | 20 | 20 | +0.2 (+1.01%) | 1,061 |
| 31 Aug 2012 | INR | 19.8 | 20.85 | 19.8 | 19.8 | 19.8 | -0.75 (-3.65%) | 5,471 |
| 30 Aug 2012 | INR | 20.35 | 21.95 | 20.05 | 20.55 | 20.55 | -0.6 (-2.84%) | 8,714 |
| 29 Aug 2012 | INR | 22 | 22.9 | 21.05 | 21.15 | 21.15 | -1.2 (-5.37%) | 3,439 |
| 28 Aug 2012 | INR | 21.5 | 22.75 | 21.5 | 22.35 | 22.35 | +0.3 (+1.36%) | 4,027 |
| 27 Aug 2012 | INR | 22 | 22.9 | 22 | 22.05 | 22.05 | 0.0 (0.0%) | 2,440 |
| 24 Aug 2012 | INR | 23 | 23 | 22 | 22.05 | 22.05 | +0.05 (+0.23%) | 426 |
| 23 Aug 2012 | INR | 22.3 | 22.3 | 22 | 22 | 22 | 0.0 (0.0%) | 2,701 |
| 22 Aug 2012 | INR | 22 | 22.95 | 22 | 22 | 22 | 0.0 (0.0%) | 605 |
| 21 Aug 2012 | INR | 22 | 23 | 21.5 | 22 | 22 | -0.15 (-0.68%) | 4,137 |
| 17 Aug 2012 | INR | 22.9 | 22.9 | 22 | 22.15 | 22.15 | +0.15 (+0.68%) | 834 |
| 16 Aug 2012 | INR | 23 | 23 | 22 | 22 | 22 | 0.0 (0.0%) | 1,842 |
| 14 Aug 2012 | INR | 22.6 | 22.6 | 22 | 22 | 22 | -0.6 (-2.65%) | 1,687 |
