| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2012 | INR | 16.2 | 16.25 | 15.6 | 15.8 | 15.8 | -0.45 (-2.77%) | 39,367 |
| 9 Oct 2012 | INR | 16.25 | 16.4 | 16.05 | 16.25 | 16.25 | +0.25 (+1.56%) | 32,746 |
| 8 Oct 2012 | INR | 15.95 | 16.4 | 15.8 | 16 | 16 | +0.6 (+3.90%) | 51,265 |
| 5 Oct 2012 | INR | 15.4 | 16.15 | 15.35 | 15.4 | 15.4 | -0.35 (-2.22%) | 22,946 |
| 4 Oct 2012 | INR | 15.55 | 16.25 | 15.55 | 15.75 | 15.75 | +0.1 (+0.64%) | 25,487 |
| 3 Oct 2012 | INR | 15.35 | 15.95 | 15.35 | 15.65 | 15.65 | +0.15 (+0.97%) | 44,987 |
| 1 Oct 2012 | INR | 15.7 | 16 | 15.35 | 15.5 | 15.5 | -0.25 (-1.59%) | 52,056 |
| 28 Sep 2012 | INR | 16 | 16.25 | 15.65 | 15.75 | 15.75 | -0.2 (-1.25%) | 24,511 |
| 27 Sep 2012 | INR | 16.25 | 16.85 | 15.8 | 15.95 | 15.95 | -0.7 (-4.20%) | 27,170 |
| 26 Sep 2012 | INR | 16.3 | 17.05 | 16.05 | 16.65 | 16.65 | +0.35 (+2.15%) | 96,886 |
| 25 Sep 2012 | INR | 15.15 | 16.45 | 15.15 | 16.3 | 16.3 | +0.8 (+5.16%) | 150,552 |
| 24 Sep 2012 | INR | 16.9 | 16.9 | 15.3 | 15.5 | 15.5 | -0.7 (-4.32%) | 175,767 |
| 21 Sep 2012 | INR | 15.25 | 16.3 | 14.8 | 16.2 | 16.2 | +1.35 (+9.09%) | 1,608,128 |
| 20 Sep 2012 | INR | 15.25 | 15.3 | 14.7 | 14.85 | 14.85 | -0.6 (-3.88%) | 39,202 |
| 18 Sep 2012 | INR | 15.4 | 15.5 | 14.85 | 15.45 | 15.45 | +0.75 (+5.10%) | 39,222 |
| 17 Sep 2012 | INR | 14.1 | 14.8 | 14.1 | 14.7 | 14.7 | +0.4 (+2.80%) | 29,885 |
| 14 Sep 2012 | INR | 14.75 | 14.75 | 14.25 | 14.3 | 14.3 | -0.25 (-1.72%) | 7,169 |
| 13 Sep 2012 | INR | 14.25 | 14.8 | 14.15 | 14.55 | 14.55 | +0.15 (+1.04%) | 24,969 |
| 12 Sep 2012 | INR | 15.25 | 15.25 | 14.2 | 14.4 | 14.4 | +0.15 (+1.05%) | 37,656 |
| 11 Sep 2012 | INR | 14.2 | 14.55 | 14.05 | 14.25 | 14.25 | +0.05 (+0.35%) | 11,921 |
| 10 Sep 2012 | INR | 14.05 | 14.4 | 13.85 | 14.2 | 14.2 | -0.05 (-0.35%) | 14,780 |
| 8 Sep 2012 | INR | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.0 (0.0%) | 0 |
| 7 Sep 2012 | INR | 14.25 | 14.8 | 14 | 14.25 | 14.25 | -0.2 (-1.38%) | 14,956 |
| 6 Sep 2012 | INR | 14.1 | 14.85 | 14.1 | 14.45 | 14.45 | -0.05 (-0.34%) | 6,909 |
| 5 Sep 2012 | INR | 14.75 | 15.1 | 14.4 | 14.5 | 14.5 | -0.3 (-2.03%) | 12,222 |
| 4 Sep 2012 | INR | 14.4 | 15.1 | 14.4 | 14.8 | 14.8 | +0.05 (+0.34%) | 11,349 |
| 3 Sep 2012 | INR | 14.7 | 14.85 | 14.3 | 14.75 | 14.75 | +0.4 (+2.79%) | 9,823 |
| 31 Aug 2012 | INR | 14.45 | 14.9 | 14.15 | 14.35 | 14.35 | -0.1 (-0.69%) | 6,177 |
| 30 Aug 2012 | INR | 14 | 14.5 | 14 | 14.45 | 14.45 | +0.1 (+0.70%) | 5,285 |
| 29 Aug 2012 | INR | 14.5 | 14.7 | 14.1 | 14.35 | 14.35 | -0.3 (-2.05%) | 9,465 |
