| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2012 | INR | 21.2 | 21.45 | 20.75 | 20.85 | 20.85 | -0.5 (-2.34%) | 15,745,907 |
| 9 Oct 2012 | INR | 21 | 21.95 | 20.65 | 21.35 | 21.35 | +0.4 (+1.91%) | 14,558,940 |
| 8 Oct 2012 | INR | 20.15 | 21.1 | 19.95 | 20.95 | 20.95 | +0.8 (+3.97%) | 15,391,693 |
| 5 Oct 2012 | INR | 20.25 | 20.5 | 19.8 | 20.15 | 20.15 | -0.05 (-0.25%) | 5,481,781 |
| 4 Oct 2012 | INR | 20.25 | 20.5 | 19.9 | 20.2 | 20.2 | +0.15 (+0.75%) | 6,259,454 |
| 3 Oct 2012 | INR | 19.75 | 20.3 | 19.7 | 20.05 | 20.05 | +0.25 (+1.26%) | 8,053,326 |
| 1 Oct 2012 | INR | 19.5 | 19.9 | 19.3 | 19.8 | 19.8 | +0.5 (+2.59%) | 5,247,186 |
| 28 Sep 2012 | INR | 19.35 | 19.45 | 19.1 | 19.3 | 19.3 | +0.25 (+1.31%) | 7,356,562 |
| 27 Sep 2012 | INR | 19.75 | 19.75 | 18.7 | 19.05 | 19.05 | -0.4 (-2.06%) | 11,864,196 |
| 26 Sep 2012 | INR | 19.65 | 19.7 | 19.25 | 19.45 | 19.45 | -0.05 (-0.26%) | 8,964,184 |
| 25 Sep 2012 | INR | 18.9 | 19.6 | 18.85 | 19.5 | 19.5 | +0.65 (+3.45%) | 13,557,222 |
| 24 Sep 2012 | INR | 18.5 | 19.05 | 18.4 | 18.85 | 18.85 | +0.35 (+1.89%) | 16,341,638 |
| 21 Sep 2012 | INR | 18.25 | 18.75 | 18.15 | 18.5 | 18.5 | +0.35 (+1.93%) | 13,412,598 |
| 20 Sep 2012 | INR | 18.45 | 18.7 | 18.1 | 18.15 | 18.15 | -0.45 (-2.42%) | 5,705,075 |
| 18 Sep 2012 | INR | 18.05 | 18.75 | 17.95 | 18.6 | 18.6 | +0.6 (+3.33%) | 4,937,094 |
| 17 Sep 2012 | INR | 17.65 | 18.1 | 17.6 | 18 | 18 | +0.4 (+2.27%) | 4,992,276 |
| 14 Sep 2012 | INR | 17.6 | 17.65 | 17.45 | 17.6 | 17.6 | +0.2 (+1.15%) | 3,723,402 |
| 13 Sep 2012 | INR | 17.55 | 17.6 | 17.3 | 17.4 | 17.4 | -0.1 (-0.57%) | 9,910,298 |
| 12 Sep 2012 | INR | 17.65 | 17.8 | 17.4 | 17.5 | 17.5 | -0.1 (-0.57%) | 6,947,342 |
| 11 Sep 2012 | INR | 17.65 | 17.65 | 17.5 | 17.6 | 17.6 | -0.05 (-0.28%) | 5,790,477 |
| 10 Sep 2012 | INR | 17.75 | 17.85 | 17.6 | 17.65 | 17.65 | -0.15 (-0.84%) | 2,453,692 |
| 8 Sep 2012 | INR | 17.8 | 17.8 | 17.8 | 17.8 | 17.8 | 0.0 (0.0%) | 0 |
| 7 Sep 2012 | INR | 17.7 | 17.9 | 17.6 | 17.8 | 17.8 | +0.2 (+1.14%) | 1,857,998 |
| 6 Sep 2012 | INR | 17.6 | 17.7 | 17.6 | 17.6 | 17.6 | 0.0 (0.0%) | 832,271 |
| 5 Sep 2012 | INR | 17.8 | 17.8 | 17.6 | 17.6 | 17.6 | -0.2 (-1.12%) | 1,497,934 |
| 4 Sep 2012 | INR | 17.8 | 17.9 | 17.75 | 17.8 | 17.8 | 0.0 (0.0%) | 2,412,773 |
| 3 Sep 2012 | INR | 18.05 | 18.1 | 17.75 | 17.8 | 17.8 | -0.1 (-0.56%) | 2,352,433 |
| 31 Aug 2012 | INR | 17.8 | 18 | 17.45 | 17.9 | 17.9 | -0.4 (-2.19%) | 6,131,006 |
| 30 Aug 2012 | INR | 18.2 | 18.45 | 18 | 18.3 | 18.3 | +0.2 (+1.10%) | 7,952,806 |
| 29 Aug 2012 | INR | 17.8 | 18.2 | 17.75 | 18.1 | 18.1 | +0.3 (+1.69%) | 6,230,665 |
