| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 14.95 | 15.45 | 14.6 | 14.75 | 1.475 | -0.6 (-3.91%) | 39,583 |
| 25 Sep 2012 | INR | 15.6 | 15.6 | 14.95 | 15.35 | 1.535 | -0.05 (-0.32%) | 9,744 |
| 24 Sep 2012 | INR | 15.95 | 16.15 | 15.15 | 15.4 | 1.54 | -0.15 (-0.96%) | 28,136 |
| 21 Sep 2012 | INR | 15.05 | 15.6 | 15.05 | 15.55 | 1.555 | +0.55 (+3.67%) | 70,603 |
| 20 Sep 2012 | INR | 14.7 | 15.25 | 14.55 | 15 | 1.5 | +0.55 (+3.81%) | 20,572 |
| 18 Sep 2012 | INR | 14.25 | 14.8 | 14.2 | 14.45 | 1.445 | -0.05 (-0.34%) | 15,807 |
| 17 Sep 2012 | INR | 14.65 | 14.8 | 14.25 | 14.5 | 1.45 | +0.3 (+2.11%) | 13,543 |
| 14 Sep 2012 | INR | 14.25 | 14.5 | 14 | 14.2 | 1.42 | -0.3 (-2.07%) | 11,277 |
| 13 Sep 2012 | INR | 14.35 | 14.7 | 14.2 | 14.5 | 1.45 | +0.35 (+2.47%) | 128,859 |
| 12 Sep 2012 | INR | 14.35 | 14.45 | 13.95 | 14.15 | 1.415 | -0.2 (-1.39%) | 8,021 |
| 11 Sep 2012 | INR | 14.45 | 14.5 | 14 | 14.35 | 1.435 | +0.05 (+0.35%) | 7,974 |
| 10 Sep 2012 | INR | 14.1 | 14.45 | 13.95 | 14.3 | 1.43 | +0.1 (+0.70%) | 28,356 |
| 8 Sep 2012 | INR | 14.5 | 14.5 | 14.2 | 14.2 | 1.42 | -0.15 (-1.05%) | 1,600 |
| 7 Sep 2012 | INR | 14.2 | 14.5 | 13.95 | 14.35 | 1.435 | +0.1 (+0.70%) | 90,648 |
| 6 Sep 2012 | INR | 14.15 | 14.3 | 13.9 | 14.25 | 1.425 | +0.25 (+1.79%) | 114,725 |
| 5 Sep 2012 | INR | 14.25 | 14.7 | 13.7 | 14 | 1.4 | -0.2 (-1.41%) | 22,047 |
| 4 Sep 2012 | INR | 14.6 | 14.85 | 14.15 | 14.2 | 1.42 | -0.65 (-4.38%) | 332,120 |
| 3 Sep 2012 | INR | 15.2 | 15.6 | 14.65 | 14.85 | 1.485 | -0.65 (-4.19%) | 396,555 |
| 31 Aug 2012 | INR | 15.25 | 15.75 | 15.05 | 15.5 | 1.55 | +0.5 (+3.33%) | 140,461 |
| 30 Aug 2012 | INR | 13.7 | 15 | 13.7 | 15 | 1.5 | +0.65 (+4.53%) | 37,251 |
| 29 Aug 2012 | INR | 14.75 | 15 | 14.05 | 14.35 | 1.435 | -0.3 (-2.05%) | 59,876 |
| 28 Aug 2012 | INR | 14.45 | 15.2 | 14.45 | 14.65 | 1.465 | -0.55 (-3.62%) | 78,352 |
| 27 Aug 2012 | INR | 15.2 | 15.2 | 15.2 | 15.2 | 1.52 | -0.75 (-4.70%) | 1,801 |
| 24 Aug 2012 | INR | 16.25 | 16.25 | 15.95 | 15.95 | 1.595 | -0.65 (-3.92%) | 70,962 |
| 23 Aug 2012 | INR | 18.05 | 18.05 | 16.35 | 16.6 | 1.66 | -0.6 (-3.49%) | 454,026 |
| 22 Aug 2012 | INR | 17.2 | 17.2 | 17.2 | 17.2 | 1.72 | +0.8 (+4.88%) | 10,397 |
| 21 Aug 2012 | INR | 16.4 | 16.4 | 16.1 | 16.4 | 1.64 | +0.75 (+4.79%) | 16,315 |
| 17 Aug 2012 | INR | 14.25 | 15.65 | 14.25 | 15.65 | 1.565 | +2.05 (+15.07%) | 85,128 |
| 16 Aug 2012 | INR | 13.6 | 15 | 13.6 | 13.6 | 1.36 | -0.7 (-4.90%) | 380,435 |
| 14 Aug 2012 | INR | 14.3 | 14.3 | 14.3 | 14.3 | 1.43 | -0.75 (-4.98%) | 5,357 |
