| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2012 | INR | 15.5 | 15.5 | 14.25 | 14.75 | 14.75 | +0.4 (+2.79%) | 11,008 |
| 20 Sep 2012 | INR | 15.45 | 15.45 | 14 | 14.35 | 14.35 | -0.15 (-1.03%) | 9,792 |
| 18 Sep 2012 | INR | 15.55 | 15.55 | 14.35 | 14.5 | 14.5 | -0.3 (-2.03%) | 17,967 |
| 17 Sep 2012 | INR | 16.5 | 16.65 | 14.05 | 14.8 | 14.8 | 0.0 (0.0%) | 18,681 |
| 14 Sep 2012 | INR | 17.5 | 17.5 | 14.5 | 14.8 | 14.8 | +0.4 (+2.78%) | 21,985 |
| 13 Sep 2012 | INR | 15 | 15.45 | 14.25 | 14.4 | 14.4 | +0.3 (+2.13%) | 10,724 |
| 12 Sep 2012 | INR | 15.45 | 15.45 | 12.65 | 14.1 | 14.1 | -1.45 (-9.32%) | 11,334 |
| 11 Sep 2012 | INR | 17 | 17.85 | 13.25 | 15.55 | 15.55 | -1.4 (-8.26%) | 50,434 |
| 10 Sep 2012 | INR | 17.8 | 18 | 15.85 | 16.95 | 16.95 | -0.9 (-5.04%) | 48,364 |
| 8 Sep 2012 | INR | 21 | 21 | 16.75 | 17.85 | 17.85 | -0.25 (-1.38%) | 28,428 |
| 7 Sep 2012 | INR | 18.4 | 18.45 | 17 | 18.1 | 18.1 | +0.05 (+0.28%) | 67,516 |
| 6 Sep 2012 | INR | 18.5 | 18.5 | 18 | 18.05 | 18.05 | -0.45 (-2.43%) | 233,347 |
| 5 Sep 2012 | INR | 18.35 | 18.5 | 18 | 18.5 | 18.5 | 0.0 (0.0%) | 25,733 |
| 4 Sep 2012 | INR | 19.4 | 19.4 | 18.25 | 18.5 | 18.5 | -0.15 (-0.80%) | 19,628 |
| 3 Sep 2012 | INR | 18.75 | 19 | 18 | 18.65 | 18.65 | -0.35 (-1.84%) | 17,097 |
| 31 Aug 2012 | INR | 23 | 23 | 18 | 19 | 19 | -0.2 (-1.04%) | 23,270 |
| 30 Aug 2012 | INR | 19 | 19.3 | 18.15 | 19.2 | 19.2 | -0.15 (-0.78%) | 18,503 |
| 29 Aug 2012 | INR | 19 | 19.4 | 18.9 | 19.35 | 19.35 | +0.35 (+1.84%) | 22,646 |
| 28 Aug 2012 | INR | 18.85 | 19.05 | 17.8 | 19 | 19 | +1 (+5.56%) | 30,858 |
| 27 Aug 2012 | INR | 19.15 | 19.35 | 17.75 | 18 | 18 | -0.3 (-1.64%) | 21,064 |
| 24 Aug 2012 | INR | 18.45 | 19.1 | 17.6 | 18.3 | 18.3 | -0.2 (-1.08%) | 21,168 |
| 23 Aug 2012 | INR | 18.05 | 19.45 | 18 | 18.5 | 18.5 | -0.45 (-2.37%) | 17,344 |
| 22 Aug 2012 | INR | 18.25 | 19.45 | 18 | 18.95 | 18.95 | +0.45 (+2.43%) | 45,658 |
| 21 Aug 2012 | INR | 19.25 | 19.45 | 18.25 | 18.5 | 18.5 | -0.05 (-0.27%) | 16,770 |
| 17 Aug 2012 | INR | 18.5 | 19 | 17.5 | 18.55 | 18.55 | 0.0 (0.0%) | 23,084 |
| 16 Aug 2012 | INR | 18.5 | 18.8 | 18 | 18.55 | 18.55 | 0.0 (0.0%) | 17,287 |
| 14 Aug 2012 | INR | 19 | 19.25 | 18 | 18.55 | 18.55 | -0.35 (-1.85%) | 15,078 |
| 13 Aug 2012 | INR | 19.35 | 19.4 | 18.4 | 18.9 | 18.9 | +0.75 (+4.13%) | 35,098 |
| 10 Aug 2012 | INR | 18.4 | 18.95 | 18.1 | 18.15 | 18.15 | -0.15 (-0.82%) | 15,110 |
| 9 Aug 2012 | INR | 19.35 | 19.5 | 18 | 18.3 | 18.3 | -1.3 (-6.63%) | 25,393 |
