| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2012 | INR | 20 | 20 | 18.05 | 19.3 | 19.3 | +0.3 (+1.58%) | 85,664 |
| 3 Oct 2012 | INR | 18.5 | 19.5 | 18.05 | 19 | 19 | +1 (+5.56%) | 46,326 |
| 1 Oct 2012 | INR | 17.75 | 18.25 | 17.25 | 18 | 18 | +0.65 (+3.75%) | 223,532 |
| 28 Sep 2012 | INR | 17.5 | 17.5 | 17.3 | 17.35 | 17.35 | +0.05 (+0.29%) | 17,000 |
| 27 Sep 2012 | INR | 17.4 | 17.5 | 17 | 17.3 | 17.3 | -0.05 (-0.29%) | 23,813 |
| 26 Sep 2012 | INR | 17.4 | 17.4 | 16.95 | 17.35 | 17.35 | +0.15 (+0.87%) | 56,102 |
| 25 Sep 2012 | INR | 17.5 | 17.5 | 17.1 | 17.2 | 17.2 | +0.4 (+2.38%) | 6,732 |
| 24 Sep 2012 | INR | 16.65 | 17.3 | 16.65 | 16.8 | 16.8 | -0.5 (-2.89%) | 30,015 |
| 21 Sep 2012 | INR | 17.35 | 17.45 | 17.1 | 17.3 | 17.3 | +0.2 (+1.17%) | 8,625 |
| 20 Sep 2012 | INR | 17.35 | 17.4 | 17 | 17.1 | 17.1 | +0.1 (+0.59%) | 3,841 |
| 18 Sep 2012 | INR | 17.25 | 17.5 | 17 | 17 | 17 | -0.15 (-0.87%) | 19,568 |
| 17 Sep 2012 | INR | 16 | 17.6 | 16 | 17.15 | 17.15 | +0.05 (+0.29%) | 36,610 |
| 14 Sep 2012 | INR | 17.2 | 17.45 | 17.05 | 17.1 | 17.1 | +0.05 (+0.29%) | 9,243 |
| 13 Sep 2012 | INR | 17.2 | 17.2 | 16.9 | 17.05 | 17.05 | +0.05 (+0.29%) | 9,586 |
| 12 Sep 2012 | INR | 17.25 | 17.45 | 16.9 | 17 | 17 | -0.05 (-0.29%) | 50,634 |
| 11 Sep 2012 | INR | 17.25 | 17.45 | 17 | 17.05 | 17.05 | -0.2 (-1.16%) | 9,365 |
| 10 Sep 2012 | INR | 17.45 | 17.5 | 17 | 17.25 | 17.25 | -0.05 (-0.29%) | 177,741 |
| 8 Sep 2012 | INR | 17.15 | 17.7 | 17.15 | 17.3 | 17.3 | +0.25 (+1.47%) | 2,145 |
| 7 Sep 2012 | INR | 16.55 | 17.35 | 16.55 | 17.05 | 17.05 | +0.5 (+3.02%) | 210,272 |
| 6 Sep 2012 | INR | 16.25 | 16.6 | 16.1 | 16.55 | 16.55 | +0.35 (+2.16%) | 21,752 |
| 5 Sep 2012 | INR | 16 | 16.2 | 15.55 | 16.2 | 16.2 | +0.55 (+3.51%) | 13,923 |
| 4 Sep 2012 | INR | 15.55 | 15.8 | 15.45 | 15.65 | 15.65 | +0.15 (+0.97%) | 97,543 |
| 3 Sep 2012 | INR | 16.4 | 16.4 | 15.2 | 15.5 | 15.5 | -0.5 (-3.13%) | 271,186 |
| 31 Aug 2012 | INR | 15.65 | 16 | 14.55 | 16 | 16 | +0.8 (+5.26%) | 406,362 |
| 30 Aug 2012 | INR | 16 | 16 | 15.2 | 15.2 | 15.2 | -0.45 (-2.88%) | 123,683 |
| 29 Aug 2012 | INR | 16 | 16.05 | 15.5 | 15.65 | 15.65 | -0.15 (-0.95%) | 28,323 |
| 28 Aug 2012 | INR | 15.75 | 16 | 15.75 | 15.8 | 15.8 | +0.15 (+0.96%) | 138,471 |
| 27 Aug 2012 | INR | 15.7 | 16.2 | 15.6 | 15.65 | 15.65 | -0.2 (-1.26%) | 184,502 |
| 24 Aug 2012 | INR | 15.55 | 16.1 | 15.55 | 15.85 | 15.85 | +0.2 (+1.28%) | 12,976 |
| 23 Aug 2012 | INR | 16.05 | 16.25 | 15.6 | 15.65 | 15.65 | -0.5 (-3.10%) | 26,378 |
