| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 17.5 | 18.1 | 17.5 | 17.95 | 17.95 | +0.3 (+1.70%) | 8,023 |
| 25 Sep 2012 | INR | 18.4 | 18.4 | 17.65 | 17.65 | 17.65 | -0.35 (-1.94%) | 10,815 |
| 24 Sep 2012 | INR | 18.15 | 18.45 | 17.7 | 18 | 18 | -0.25 (-1.37%) | 14,641 |
| 21 Sep 2012 | INR | 17.75 | 18.35 | 17.7 | 18.25 | 18.25 | +0.4 (+2.24%) | 6,769 |
| 20 Sep 2012 | INR | 17.1 | 17.9 | 17.1 | 17.85 | 17.85 | -0.1 (-0.56%) | 9,119 |
| 18 Sep 2012 | INR | 17.5 | 18.7 | 17.5 | 17.95 | 17.95 | 0.0 (0.0%) | 5,281 |
| 17 Sep 2012 | INR | 17.75 | 18.5 | 17.75 | 17.95 | 17.95 | -0.4 (-2.18%) | 13,332 |
| 14 Sep 2012 | INR | 18.9 | 19.1 | 17.9 | 18.35 | 18.35 | -0.3 (-1.61%) | 22,883 |
| 13 Sep 2012 | INR | 18 | 18.65 | 17.85 | 18.65 | 18.65 | +0.35 (+1.91%) | 19,859 |
| 12 Sep 2012 | INR | 20.35 | 20.35 | 17.5 | 18.3 | 18.3 | -0.2 (-1.08%) | 65,032 |
| 11 Sep 2012 | INR | 16.65 | 18.5 | 16.65 | 18.5 | 18.5 | +1.35 (+7.87%) | 33,587 |
| 10 Sep 2012 | INR | 17.15 | 17.45 | 16.75 | 17.15 | 17.15 | -0.35 (-2%) | 7,108 |
| 8 Sep 2012 | INR | 17.25 | 17.7 | 17.25 | 17.5 | 17.5 | +0.5 (+2.94%) | 1,400 |
| 7 Sep 2012 | INR | 16.45 | 17.25 | 16.45 | 17 | 17 | +0.8 (+4.94%) | 20,769 |
| 6 Sep 2012 | INR | 16.2 | 16.7 | 16.1 | 16.2 | 16.2 | +0.15 (+0.93%) | 10,445 |
| 5 Sep 2012 | INR | 16.5 | 16.6 | 16.05 | 16.05 | 16.05 | -0.75 (-4.46%) | 11,762 |
| 4 Sep 2012 | INR | 16.65 | 16.95 | 16.4 | 16.8 | 16.8 | +0.25 (+1.51%) | 5,707 |
| 3 Sep 2012 | INR | 16.25 | 16.95 | 16.25 | 16.55 | 16.55 | +0.1 (+0.61%) | 3,814 |
| 31 Aug 2012 | INR | 17 | 17.5 | 15.9 | 16.45 | 16.45 | -0.25 (-1.50%) | 20,377 |
| 30 Aug 2012 | INR | 15.95 | 16.7 | 15.95 | 16.7 | 16.7 | +0.75 (+4.70%) | 12,163 |
| 29 Aug 2012 | INR | 15.25 | 15.95 | 15 | 15.95 | 15.95 | +0.55 (+3.57%) | 6,699 |
| 28 Aug 2012 | INR | 15.6 | 15.85 | 15.15 | 15.4 | 15.4 | -0.6 (-3.75%) | 20,970 |
| 27 Aug 2012 | INR | 16.2 | 16.5 | 15.7 | 16 | 16 | -0.3 (-1.84%) | 14,092 |
| 24 Aug 2012 | INR | 16.5 | 17.25 | 16.05 | 16.3 | 16.3 | -0.25 (-1.51%) | 22,627 |
| 23 Aug 2012 | INR | 16.75 | 16.95 | 16.55 | 16.55 | 16.55 | -0.2 (-1.19%) | 15,445 |
| 22 Aug 2012 | INR | 16.9 | 17.1 | 16.4 | 16.75 | 16.75 | -0.35 (-2.05%) | 20,736 |
| 21 Aug 2012 | INR | 16.8 | 17.5 | 16.8 | 17.1 | 17.1 | -0.4 (-2.29%) | 18,462 |
| 17 Aug 2012 | INR | 17.5 | 17.75 | 17.25 | 17.5 | 17.5 | -0.25 (-1.41%) | 21,027 |
| 16 Aug 2012 | INR | 17.75 | 17.95 | 17.5 | 17.75 | 17.75 | -0.35 (-1.93%) | 12,535 |
| 14 Aug 2012 | INR | 17.75 | 18.3 | 17.75 | 18.1 | 18.1 | 0.0 (0.0%) | 10,933 |
