| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 13.65 | 14.9 | 13.65 | 14.75 | 14.75 | +1.17 (+8.62%) | 21,553 |
| 25 Sep 2012 | INR | 13.85 | 13.85 | 13.51 | 13.58 | 13.58 | -0.06 (-0.44%) | 10,417 |
| 24 Sep 2012 | INR | 13.5 | 13.75 | 13.35 | 13.64 | 13.64 | +0.14 (+1.04%) | 24,761 |
| 21 Sep 2012 | INR | 13.4 | 13.68 | 13.15 | 13.5 | 13.5 | +0.25 (+1.89%) | 35,116 |
| 20 Sep 2012 | INR | 13 | 13.45 | 12.11 | 13.25 | 13.25 | -0.06 (-0.45%) | 4,569 |
| 18 Sep 2012 | INR | 13.3 | 13.39 | 13.2 | 13.31 | 13.31 | -0.18 (-1.33%) | 9,706 |
| 17 Sep 2012 | INR | 13.35 | 13.61 | 13.3 | 13.49 | 13.49 | +0.19 (+1.43%) | 40,129 |
| 14 Sep 2012 | INR | 13.1 | 13.5 | 13 | 13.3 | 13.3 | +0.3 (+2.31%) | 22,174 |
| 13 Sep 2012 | INR | 13.45 | 13.45 | 13 | 13 | 13 | -0.1 (-0.76%) | 8,816 |
| 12 Sep 2012 | INR | 13.1 | 13.5 | 12.81 | 13.1 | 13.1 | 0.0 (0.0%) | 11,295 |
| 11 Sep 2012 | INR | 13 | 13.6 | 13 | 13.1 | 13.1 | -0.2 (-1.50%) | 13,666 |
| 10 Sep 2012 | INR | 12.6 | 13.3 | 12.6 | 13.3 | 13.3 | +0.61 (+4.81%) | 73,830 |
| 8 Sep 2012 | INR | 12.55 | 12.9 | 12.22 | 12.69 | 12.69 | +0.29 (+2.34%) | 15,690 |
| 7 Sep 2012 | INR | 11.3 | 12.6 | 11.3 | 12.4 | 12.4 | +0.6 (+5.08%) | 82,985 |
| 6 Sep 2012 | INR | 11.9 | 12.2 | 11.5 | 11.8 | 11.8 | -0.65 (-5.22%) | 19,261 |
| 5 Sep 2012 | INR | 12 | 12.59 | 12 | 12.45 | 12.45 | +0.05 (+0.40%) | 8,247 |
| 4 Sep 2012 | INR | 12.98 | 12.98 | 12 | 12.4 | 12.4 | +0.35 (+2.90%) | 46,992 |
| 3 Sep 2012 | INR | 12.99 | 13.25 | 11.97 | 12.05 | 12.05 | -0.09 (-0.74%) | 112,216 |
| 31 Aug 2012 | INR | 12.21 | 12.44 | 11.8 | 12.14 | 12.14 | +0.04 (+0.33%) | 32,820 |
| 30 Aug 2012 | INR | 12.64 | 12.64 | 11.75 | 12.1 | 12.1 | -0.2 (-1.63%) | 3,979 |
| 29 Aug 2012 | INR | 11.98 | 12.4 | 11.45 | 12.3 | 12.3 | +0.7 (+6.03%) | 21,083 |
| 28 Aug 2012 | INR | 11.78 | 11.9 | 11.36 | 11.6 | 11.6 | -0.05 (-0.43%) | 35,269 |
| 27 Aug 2012 | INR | 12 | 12 | 11.4 | 11.65 | 11.65 | +0.35 (+3.10%) | 7,664 |
| 24 Aug 2012 | INR | 11.9 | 11.9 | 11.25 | 11.3 | 11.3 | +0.05 (+0.44%) | 11,268 |
| 23 Aug 2012 | INR | 12.2 | 12.2 | 11.1 | 11.25 | 11.25 | -0.4 (-3.43%) | 8,913 |
| 22 Aug 2012 | INR | 11.94 | 11.94 | 11 | 11.65 | 11.65 | +0.55 (+4.95%) | 13,433 |
| 21 Aug 2012 | INR | 11.9 | 11.9 | 11.06 | 11.1 | 11.1 | +0.01 (+0.09%) | 3,527 |
| 17 Aug 2012 | INR | 11.87 | 11.87 | 11 | 11.09 | 11.09 | +0.19 (+1.74%) | 1,306 |
| 16 Aug 2012 | INR | 11.99 | 11.99 | 10.85 | 10.9 | 10.9 | -0.1 (-0.91%) | 7,906 |
| 14 Aug 2012 | INR | 11.1 | 11.6 | 10.5 | 11 | 11 | -0.6 (-5.17%) | 4,285 |
