| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2012 | INR | 20.4 | 21.6 | 19.9 | 21.3 | 21.3 | +1.05 (+5.19%) | 3,167,514 |
| 3 Oct 2012 | INR | 20.75 | 21.1 | 19.95 | 20.25 | 20.25 | -0.35 (-1.70%) | 2,309,929 |
| 1 Oct 2012 | INR | 19 | 21.5 | 18.8 | 20.6 | 20.6 | +1.6 (+8.42%) | 3,800,267 |
| 28 Sep 2012 | INR | 19 | 19.4 | 18.9 | 19 | 19 | +0.25 (+1.33%) | 367,726 |
| 27 Sep 2012 | INR | 19 | 19.1 | 18.65 | 18.75 | 18.75 | -0.15 (-0.79%) | 213,352 |
| 26 Sep 2012 | INR | 18.6 | 19.45 | 18.6 | 18.9 | 18.9 | -0.2 (-1.05%) | 220,184 |
| 25 Sep 2012 | INR | 19.05 | 19.5 | 19 | 19.1 | 19.1 | -0.15 (-0.78%) | 308,181 |
| 24 Sep 2012 | INR | 19.05 | 19.4 | 18.5 | 19.25 | 19.25 | +0.25 (+1.32%) | 333,251 |
| 21 Sep 2012 | INR | 18.35 | 19.9 | 18.3 | 19 | 19 | +0.7 (+3.83%) | 1,168,799 |
| 20 Sep 2012 | INR | 18.65 | 18.85 | 18.2 | 18.3 | 18.3 | -0.7 (-3.68%) | 205,004 |
| 18 Sep 2012 | INR | 18.8 | 19.1 | 18.7 | 19 | 19 | +0.25 (+1.33%) | 252,880 |
| 17 Sep 2012 | INR | 18.75 | 19 | 18.5 | 18.75 | 18.75 | +0.25 (+1.35%) | 214,303 |
| 14 Sep 2012 | INR | 18.5 | 18.75 | 18.45 | 18.5 | 18.5 | +0.25 (+1.37%) | 153,093 |
| 13 Sep 2012 | INR | 19 | 19 | 18.05 | 18.25 | 18.25 | -0.6 (-3.18%) | 163,541 |
| 12 Sep 2012 | INR | 18.45 | 19.2 | 18.45 | 18.85 | 18.85 | +0.4 (+2.17%) | 259,272 |
| 11 Sep 2012 | INR | 18.4 | 18.75 | 18.3 | 18.45 | 18.45 | -0.05 (-0.27%) | 83,275 |
| 10 Sep 2012 | INR | 18.7 | 19.05 | 18.45 | 18.5 | 18.5 | -0.1 (-0.54%) | 125,405 |
| 8 Sep 2012 | INR | 18.55 | 18.85 | 18.55 | 18.6 | 18.6 | -0.1 (-0.53%) | 22,753 |
| 7 Sep 2012 | INR | 18.75 | 19.2 | 18.6 | 18.7 | 18.7 | +0.25 (+1.36%) | 423,825 |
| 6 Sep 2012 | INR | 18.95 | 18.95 | 18.35 | 18.45 | 18.45 | -0.15 (-0.81%) | 113,934 |
| 5 Sep 2012 | INR | 18.75 | 19.2 | 18.5 | 18.6 | 18.6 | -0.25 (-1.33%) | 257,730 |
| 4 Sep 2012 | INR | 19.7 | 19.8 | 18.75 | 18.85 | 18.85 | -0.3 (-1.57%) | 1,489,255 |
| 3 Sep 2012 | INR | 17.85 | 19.25 | 17.75 | 19.15 | 19.15 | +1.55 (+8.81%) | 796,824 |
| 31 Aug 2012 | INR | 17.3 | 18.4 | 17.15 | 17.6 | 17.6 | +0.2 (+1.15%) | 361,037 |
| 30 Aug 2012 | INR | 17.15 | 17.5 | 16.9 | 17.4 | 17.4 | +0.1 (+0.58%) | 108,129 |
| 29 Aug 2012 | INR | 17.5 | 17.85 | 16.85 | 17.3 | 17.3 | 0.0 (0.0%) | 152,004 |
| 28 Aug 2012 | INR | 18.1 | 18.1 | 17.1 | 17.3 | 17.3 | -0.55 (-3.08%) | 216,834 |
| 27 Aug 2012 | INR | 18.25 | 18.45 | 17.7 | 17.85 | 17.85 | -0.5 (-2.72%) | 322,517 |
| 24 Aug 2012 | INR | 19 | 19 | 18.2 | 18.35 | 18.35 | -0.65 (-3.42%) | 264,933 |
| 23 Aug 2012 | INR | 19.5 | 19.65 | 18.75 | 19 | 19 | -0.2 (-1.04%) | 288,262 |
