| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2012 | INR | 23.3 | 23.8 | 22.8 | 23.35 | 2.335 | +0.65 (+2.86%) | 7,414 |
| 13 Sep 2012 | INR | 21.8 | 22.75 | 21.2 | 22.7 | 2.27 | +1.55 (+7.33%) | 4,765 |
| 12 Sep 2012 | INR | 21.15 | 21.15 | 20.4 | 21.15 | 2.115 | +2.15 (+11.32%) | 8,400 |
| 11 Sep 2012 | INR | 18.95 | 19.4 | 18 | 19 | 1.9 | +1 (+5.56%) | 2,883 |
| 10 Sep 2012 | INR | 17.9 | 18.9 | 17.65 | 18 | 1.8 | -0.7 (-3.74%) | 1,560 |
| 8 Sep 2012 | INR | 18.7 | 18.7 | 18.7 | 18.7 | 1.87 | +1.2 (+6.86%) | 10 |
| 7 Sep 2012 | INR | 17.8 | 18.35 | 16.65 | 17.5 | 1.75 | -0.7 (-3.85%) | 1,510 |
| 6 Sep 2012 | INR | 18.8 | 18.8 | 18.2 | 18.2 | 1.82 | -1.6 (-8.08%) | 3,310 |
| 5 Sep 2012 | INR | 19 | 19.8 | 19 | 19.8 | 1.98 | +0.9 (+4.76%) | 2,300 |
| 4 Sep 2012 | INR | 18.8 | 18.9 | 18.5 | 18.9 | 1.89 | +0.9 (+5%) | 30,867 |
| 3 Sep 2012 | INR | 17.6 | 18 | 17.3 | 18 | 1.8 | -0.05 (-0.28%) | 1,366 |
| 31 Aug 2012 | INR | 18.3 | 18.4 | 17.85 | 18.05 | 1.805 | -0.7 (-3.73%) | 3,700 |
| 30 Aug 2012 | INR | 17.1 | 18.75 | 17.1 | 18.75 | 1.875 | +0.4 (+2.18%) | 300 |
| 29 Aug 2012 | INR | 17.5 | 18.35 | 17.5 | 18.35 | 1.835 | +0.9 (+5.16%) | 1,800 |
| 28 Aug 2012 | INR | 17.75 | 17.75 | 17.25 | 17.45 | 1.745 | +0.5 (+2.95%) | 500 |
| 27 Aug 2012 | INR | 17.95 | 17.95 | 16.95 | 16.95 | 1.695 | -0.25 (-1.45%) | 3,591 |
| 24 Aug 2012 | INR | 17 | 17.2 | 16.7 | 17.2 | 1.72 | -0.2 (-1.15%) | 6,405 |
| 23 Aug 2012 | INR | 18.4 | 18.4 | 17.4 | 17.4 | 1.74 | -0.9 (-4.92%) | 9,322 |
| 22 Aug 2012 | INR | 20 | 20 | 18.3 | 18.3 | 1.83 | -0.95 (-4.94%) | 14,725 |
| 21 Aug 2012 | INR | 20.3 | 20.3 | 19.25 | 19.25 | 1.925 | -0.75 (-3.75%) | 1,408 |
| 17 Aug 2012 | INR | 20 | 20.5 | 20 | 20 | 2 | -2 (-9.09%) | 1,350 |
| 16 Aug 2012 | INR | 20.7 | 22.1 | 20.5 | 22 | 2.2 | +0.9 (+4.27%) | 1,190 |
| 14 Aug 2012 | INR | 22.9 | 22.9 | 21.1 | 21.1 | 2.11 | -0.4 (-1.86%) | 900 |
| 13 Aug 2012 | INR | 23.65 | 23.65 | 21.5 | 21.5 | 2.15 | -0.7 (-3.15%) | 3,340 |
| 10 Aug 2012 | INR | 22.2 | 22.55 | 22.2 | 22.2 | 2.22 | +0.7 (+3.26%) | 1,100 |
| 9 Aug 2012 | INR | 20.7 | 21.5 | 20.5 | 21.5 | 2.15 | +1 (+4.88%) | 2,766 |
| 8 Aug 2012 | INR | 21 | 21 | 20.5 | 20.5 | 2.05 | -0.35 (-1.68%) | 566 |
| 7 Aug 2012 | INR | 20.25 | 20.9 | 20.1 | 20.85 | 2.085 | +0.9 (+4.51%) | 6,143 |
| 6 Aug 2012 | INR | 21 | 21 | 19.95 | 19.95 | 1.995 | -1.05 (-5%) | 1,160 |
| 3 Aug 2012 | INR | 22.1 | 23 | 20.95 | 21 | 2.1 | -2.15 (-9.29%) | 3,467 |
