| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2012 | INR | 22.5 | 24 | 22.4 | 22.9 | 22.9 | +1.05 (+4.81%) | 75,900 |
| 11 Sep 2012 | INR | 20.6 | 22.65 | 20.6 | 21.85 | 21.85 | +0.6 (+2.82%) | 61,576 |
| 10 Sep 2012 | INR | 20.6 | 21.35 | 20.5 | 21.25 | 21.25 | +1.35 (+6.78%) | 117,277 |
| 8 Sep 2012 | INR | 20.25 | 20.3 | 19.5 | 19.9 | 19.9 | +0.4 (+2.05%) | 1,725 |
| 7 Sep 2012 | INR | 19.95 | 21 | 19.3 | 19.5 | 19.5 | -0.1 (-0.51%) | 97,059 |
| 6 Sep 2012 | INR | 19.75 | 20.3 | 19.3 | 19.6 | 19.6 | -0.3 (-1.51%) | 112,521 |
| 5 Sep 2012 | INR | 20.5 | 20.55 | 19.6 | 19.9 | 19.9 | +0.2 (+1.02%) | 61,765 |
| 4 Sep 2012 | INR | 20 | 20 | 19.65 | 19.7 | 19.7 | -0.15 (-0.76%) | 53,863 |
| 3 Sep 2012 | INR | 19.9 | 20 | 19.7 | 19.85 | 19.85 | +0.3 (+1.53%) | 63,446 |
| 31 Aug 2012 | INR | 20.5 | 20.7 | 19.55 | 19.55 | 19.55 | -1.4 (-6.68%) | 109,659 |
| 30 Aug 2012 | INR | 21.3 | 21.3 | 20.5 | 20.95 | 20.95 | -0.5 (-2.33%) | 40,542 |
| 29 Aug 2012 | INR | 21.9 | 22 | 21 | 21.45 | 21.45 | -0.05 (-0.23%) | 24,286 |
| 28 Aug 2012 | INR | 22 | 22 | 21.4 | 21.5 | 21.5 | 0.0 (0.0%) | 91,188 |
| 27 Aug 2012 | INR | 21.05 | 21.8 | 21 | 21.5 | 21.5 | +0.75 (+3.61%) | 28,864 |
| 24 Aug 2012 | INR | 20.5 | 21.4 | 20.45 | 20.75 | 20.75 | +0.3 (+1.47%) | 22,186 |
| 23 Aug 2012 | INR | 20.5 | 20.7 | 20.25 | 20.45 | 20.45 | -0.95 (-4.44%) | 45,650 |
| 22 Aug 2012 | INR | 21.5 | 21.65 | 19.8 | 21.4 | 21.4 | +0.6 (+2.88%) | 85,647 |
| 21 Aug 2012 | INR | 20.9 | 20.9 | 20.5 | 20.8 | 20.8 | +0.85 (+4.26%) | 176,615 |
| 17 Aug 2012 | INR | 19.95 | 19.95 | 19.65 | 19.95 | 19.95 | +0.95 (+5%) | 26,831 |
| 16 Aug 2012 | INR | 18.9 | 19 | 18.25 | 19 | 19 | +0.9 (+4.97%) | 22,216 |
| 14 Aug 2012 | INR | 18.2 | 18.2 | 17.35 | 18.1 | 18.1 | +0.75 (+4.32%) | 218,307 |
| 13 Aug 2012 | INR | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | +0.8 (+4.83%) | 14,481 |
| 10 Aug 2012 | INR | 16.5 | 16.55 | 16.5 | 16.55 | 16.55 | +0.75 (+4.75%) | 58,977 |
| 9 Aug 2012 | INR | 15.75 | 15.8 | 15.35 | 15.8 | 15.8 | +0.5 (+3.27%) | 56,059 |
| 8 Aug 2012 | INR | 14.95 | 15.3 | 14.5 | 15.3 | 15.3 | +0.45 (+3.03%) | 37,656 |
| 7 Aug 2012 | INR | 14.1 | 14.85 | 13.9 | 14.85 | 14.85 | +0.35 (+2.41%) | 139,113 |
| 6 Aug 2012 | INR | 15.85 | 15.85 | 14.5 | 14.5 | 14.5 | -0.75 (-4.92%) | 50,121 |
| 3 Aug 2012 | INR | 16 | 16 | 15.25 | 15.25 | 15.25 | -1.6 (-9.50%) | 15,827 |
| 2 Aug 2012 | INR | 17.25 | 17.25 | 16.05 | 16.85 | 16.85 | -0.45 (-2.60%) | 22,749 |
| 1 Aug 2012 | INR | 17.5 | 17.7 | 16.65 | 17.3 | 17.3 | +0.15 (+0.87%) | 69,293 |
