| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2012 | INR | 26.1 | 26.1 | 25.1 | 25.25 | 5.05 | -0.8 (-3.07%) | 6,561 |
| 26 Sep 2012 | INR | 25.5 | 26.9 | 25.5 | 26.05 | 5.21 | +0.05 (+0.19%) | 8,678 |
| 25 Sep 2012 | INR | 25.55 | 27.7 | 25.1 | 26 | 5.2 | -1.4 (-5.11%) | 20,999 |
| 24 Sep 2012 | INR | 28.4 | 28.4 | 26.25 | 27.4 | 5.48 | +0.4 (+1.48%) | 3,940 |
| 21 Sep 2012 | INR | 26.6 | 27.5 | 26.5 | 27 | 5.4 | +0.2 (+0.75%) | 9,507 |
| 20 Sep 2012 | INR | 27 | 27 | 25.65 | 26.8 | 5.36 | -0.2 (-0.74%) | 4,532 |
| 18 Sep 2012 | INR | 26.15 | 27.8 | 26.1 | 27 | 5.4 | 0.0 (0.0%) | 7,081 |
| 17 Sep 2012 | INR | 26.7 | 29 | 26.35 | 27 | 5.4 | -1.25 (-4.42%) | 13,525 |
| 14 Sep 2012 | INR | 27 | 28.8 | 25.55 | 28.25 | 5.65 | +2.05 (+7.82%) | 161,010 |
| 13 Sep 2012 | INR | 26.95 | 26.95 | 25.05 | 26.2 | 5.24 | +0.1 (+0.38%) | 14,064 |
| 12 Sep 2012 | INR | 27 | 28.45 | 25.5 | 26.1 | 5.22 | -1.9 (-6.79%) | 22,877 |
| 11 Sep 2012 | INR | 29 | 29 | 27.55 | 28 | 5.6 | -0.95 (-3.28%) | 30,036 |
| 10 Sep 2012 | INR | 33.75 | 34.2 | 28.65 | 28.95 | 5.79 | -2.3 (-7.36%) | 74,985 |
| 8 Sep 2012 | INR | 29.9 | 31.75 | 29.2 | 31.25 | 6.25 | +2.4 (+8.32%) | 39,655 |
| 7 Sep 2012 | INR | 30.8 | 30.9 | 27.4 | 28.85 | 5.77 | +2.85 (+10.96%) | 150,017 |
| 6 Sep 2012 | INR | 25.8 | 26 | 23.1 | 26 | 5.2 | +7.3 (+39.04%) | 117,490 |
| 5 Sep 2012 | INR | 19.95 | 22.2 | 18.4 | 18.7 | 3.74 | -0.3 (-1.58%) | 216,082 |
| 4 Sep 2012 | INR | 17.65 | 19.45 | 17.65 | 19 | 3.8 | +1.3 (+7.34%) | 302,235 |
| 3 Sep 2012 | INR | 19.4 | 19.4 | 17.55 | 17.7 | 3.54 | +0.05 (+0.28%) | 11,212 |
| 31 Aug 2012 | INR | 17.4 | 18.65 | 17.4 | 17.65 | 3.53 | -0.95 (-5.11%) | 18,418 |
| 30 Aug 2012 | INR | 18.2 | 18.9 | 18 | 18.6 | 3.72 | +0.15 (+0.81%) | 6,002 |
| 29 Aug 2012 | INR | 18.45 | 19.25 | 18.1 | 18.45 | 3.69 | -0.55 (-2.89%) | 37,314 |
| 28 Aug 2012 | INR | 18 | 19.8 | 17.8 | 19 | 3.8 | 0.0 (0.0%) | 119,706 |
| 27 Aug 2012 | INR | 18.65 | 19.15 | 17.9 | 19 | 3.8 | +1 (+5.56%) | 62,560 |
| 24 Aug 2012 | INR | 18 | 18 | 17.6 | 18 | 3.6 | -0.5 (-2.70%) | 25,093 |
| 23 Aug 2012 | INR | 19.5 | 19.7 | 17.75 | 18.5 | 3.7 | 0.0 (0.0%) | 68,873 |
| 22 Aug 2012 | INR | 21 | 21.5 | 18.15 | 18.5 | 3.7 | -2.15 (-10.41%) | 75,416 |
| 21 Aug 2012 | INR | 21.9 | 23.5 | 20.3 | 20.65 | 4.13 | +0.15 (+0.73%) | 340,848 |
| 17 Aug 2012 | INR | 21.1 | 22.25 | 20.15 | 20.5 | 4.1 | -0.5 (-2.38%) | 295,131 |
| 16 Aug 2012 | INR | 20.1 | 22 | 20.1 | 21 | 4.2 | +0.05 (+0.24%) | 9,502 |
