| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2012 | INR | 19.4 | 19.5 | 17.6 | 18.1 | 18.1 | -0.3 (-1.63%) | 25,350 |
| 4 Oct 2012 | INR | 18.5 | 18.75 | 18.25 | 18.4 | 18.4 | +0.05 (+0.27%) | 37,571 |
| 3 Oct 2012 | INR | 18.3 | 18.7 | 18.25 | 18.35 | 18.35 | -0.05 (-0.27%) | 23,228 |
| 1 Oct 2012 | INR | 18.6 | 18.95 | 18.15 | 18.4 | 18.4 | +0.3 (+1.66%) | 51,308 |
| 28 Sep 2012 | INR | 18 | 19.2 | 18 | 18.1 | 18.1 | -0.25 (-1.36%) | 61,108 |
| 27 Sep 2012 | INR | 17.75 | 18.35 | 17.75 | 18.35 | 18.35 | +0.15 (+0.82%) | 16,384 |
| 26 Sep 2012 | INR | 17.65 | 18.2 | 17.6 | 18.2 | 18.2 | +0.45 (+2.54%) | 19,250 |
| 25 Sep 2012 | INR | 18.7 | 18.7 | 17.65 | 17.75 | 17.75 | -0.1 (-0.56%) | 22,192 |
| 24 Sep 2012 | INR | 18.2 | 18.5 | 17.75 | 17.85 | 17.85 | -0.05 (-0.28%) | 26,332 |
| 21 Sep 2012 | INR | 17.6 | 18.4 | 17.25 | 17.9 | 17.9 | +0.15 (+0.85%) | 41,901 |
| 20 Sep 2012 | INR | 17.9 | 18 | 17.4 | 17.75 | 17.75 | -0.35 (-1.93%) | 23,678 |
| 18 Sep 2012 | INR | 17.65 | 18.15 | 17.55 | 18.1 | 18.1 | +0.1 (+0.56%) | 19,771 |
| 17 Sep 2012 | INR | 18.2 | 18.45 | 17.55 | 18 | 18 | -0.25 (-1.37%) | 40,121 |
| 14 Sep 2012 | INR | 18.25 | 19 | 18 | 18.25 | 18.25 | 0.0 (0.0%) | 43,457 |
| 13 Sep 2012 | INR | 17.7 | 18.7 | 17.7 | 18.25 | 18.25 | +0.6 (+3.40%) | 50,208 |
| 12 Sep 2012 | INR | 20 | 20 | 17.5 | 17.65 | 17.65 | -1.1 (-5.87%) | 94,544 |
| 11 Sep 2012 | INR | 16.65 | 18.75 | 16.65 | 18.75 | 18.75 | +1.65 (+9.65%) | 178,916 |
| 10 Sep 2012 | INR | 17.5 | 17.5 | 16.7 | 17.1 | 17.1 | -0.25 (-1.44%) | 26,981 |
| 8 Sep 2012 | INR | 16.8 | 17.35 | 16.8 | 17.35 | 17.35 | +0.25 (+1.46%) | 1,994 |
| 7 Sep 2012 | INR | 17.5 | 17.5 | 16.6 | 17.1 | 17.1 | +0.9 (+5.56%) | 18,840 |
| 6 Sep 2012 | INR | 16.15 | 16.8 | 16.15 | 16.2 | 16.2 | -0.05 (-0.31%) | 26,997 |
| 5 Sep 2012 | INR | 16 | 16.9 | 16 | 16.25 | 16.25 | -0.25 (-1.52%) | 19,221 |
| 4 Sep 2012 | INR | 16.55 | 17 | 16.4 | 16.5 | 16.5 | -0.3 (-1.79%) | 13,259 |
| 3 Sep 2012 | INR | 17.05 | 17.05 | 16.4 | 16.8 | 16.8 | +0.5 (+3.07%) | 11,014 |
| 31 Aug 2012 | INR | 17.4 | 17.5 | 16.05 | 16.3 | 16.3 | -0.4 (-2.40%) | 43,790 |
| 30 Aug 2012 | INR | 16 | 16.7 | 16 | 16.7 | 16.7 | +0.75 (+4.70%) | 30,892 |
| 29 Aug 2012 | INR | 15.2 | 15.95 | 15.2 | 15.95 | 15.95 | +0.75 (+4.93%) | 13,006 |
| 28 Aug 2012 | INR | 16 | 16.4 | 15.15 | 15.2 | 15.2 | -0.55 (-3.49%) | 13,488 |
| 27 Aug 2012 | INR | 15.9 | 16.55 | 15.75 | 15.75 | 15.75 | -0.5 (-3.08%) | 18,184 |
| 24 Aug 2012 | INR | 17 | 17 | 16 | 16.25 | 16.25 | -0.55 (-3.27%) | 33,106 |
