| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 30.2 | 31.4 | 27.65 | 30.25 | 30.25 | -1.85 (-5.76%) | 7,277,315 |
| 25 Sep 2012 | INR | 32.85 | 33.4 | 31.45 | 32.1 | 32.1 | -0.8 (-2.43%) | 3,557,849 |
| 24 Sep 2012 | INR | 32.5 | 33.65 | 32.1 | 32.9 | 32.9 | +0.55 (+1.70%) | 4,137,104 |
| 21 Sep 2012 | INR | 31.25 | 32.8 | 31.1 | 32.35 | 32.35 | +1.05 (+3.35%) | 5,353,043 |
| 20 Sep 2012 | INR | 32 | 32.2 | 30.6 | 31.3 | 31.3 | -0.75 (-2.34%) | 4,099,320 |
| 18 Sep 2012 | INR | 28.3 | 33.1 | 28.2 | 32.05 | 32.05 | +3.8 (+13.45%) | 15,118,669 |
| 17 Sep 2012 | INR | 27.45 | 28.5 | 27.1 | 28.25 | 28.25 | +1.1 (+4.05%) | 3,974,379 |
| 14 Sep 2012 | INR | 26.7 | 27.25 | 26.4 | 27.15 | 27.15 | +1.05 (+4.02%) | 2,893,677 |
| 13 Sep 2012 | INR | 27 | 27 | 26 | 26.1 | 26.1 | -0.3 (-1.14%) | 1,888,100 |
| 12 Sep 2012 | INR | 26 | 26.9 | 26 | 26.4 | 26.4 | +0.55 (+2.13%) | 3,537,793 |
| 11 Sep 2012 | INR | 25.2 | 26.05 | 25 | 25.85 | 25.85 | +0.6 (+2.38%) | 2,154,145 |
| 10 Sep 2012 | INR | 25.6 | 25.6 | 25 | 25.25 | 25.25 | -0.35 (-1.37%) | 1,818,054 |
| 8 Sep 2012 | INR | 25.7 | 25.7 | 25.5 | 25.6 | 25.6 | 0.0 (0.0%) | 232,379 |
| 7 Sep 2012 | INR | 25.65 | 26.5 | 25.25 | 25.6 | 25.6 | +0.2 (+0.79%) | 2,398,985 |
| 6 Sep 2012 | INR | 25.3 | 25.65 | 24.8 | 25.4 | 25.4 | +0.25 (+0.99%) | 2,806,167 |
| 5 Sep 2012 | INR | 25 | 25.45 | 24.6 | 25.15 | 25.15 | +0.4 (+1.62%) | 5,553,298 |
| 4 Sep 2012 | INR | 24.9 | 25.2 | 24 | 24.75 | 24.75 | -0.4 (-1.59%) | 4,626,101 |
| 3 Sep 2012 | INR | 26.25 | 26.5 | 24.6 | 25.15 | 25.15 | -0.35 (-1.37%) | 4,113,675 |
| 31 Aug 2012 | INR | 27.2 | 27.25 | 25.25 | 25.5 | 25.5 | -1.2 (-4.49%) | 4,526,195 |
| 30 Aug 2012 | INR | 27.1 | 27.4 | 26.25 | 26.7 | 26.7 | -0.5 (-1.84%) | 2,576,806 |
| 29 Aug 2012 | INR | 27.85 | 28.25 | 27 | 27.2 | 27.2 | -0.15 (-0.55%) | 2,877,336 |
| 28 Aug 2012 | INR | 27.6 | 28.35 | 26.85 | 27.35 | 27.35 | -0.6 (-2.15%) | 6,252,133 |
| 27 Aug 2012 | INR | 29 | 29.05 | 27.5 | 27.95 | 27.95 | -1.3 (-4.44%) | 8,181,032 |
| 24 Aug 2012 | INR | 35.95 | 35.95 | 28.9 | 29.25 | 29.25 | -5.35 (-15.46%) | 21,890,052 |
| 23 Aug 2012 | INR | 35.45 | 35.8 | 34.5 | 34.6 | 34.6 | -1.05 (-2.95%) | 1,116,208 |
| 22 Aug 2012 | INR | 35.75 | 35.95 | 35.1 | 35.65 | 35.65 | +0.4 (+1.13%) | 824,718 |
| 21 Aug 2012 | INR | 35.4 | 36 | 34.9 | 35.25 | 35.25 | +0.15 (+0.43%) | 736,209 |
| 17 Aug 2012 | INR | 35.75 | 36.05 | 34.65 | 35.1 | 35.1 | -1.1 (-3.04%) | 1,113,713 |
| 16 Aug 2012 | INR | 36.15 | 36.5 | 35.3 | 36.2 | 36.2 | +0.15 (+0.42%) | 813,490 |
| 14 Aug 2012 | INR | 35.8 | 36.45 | 35.45 | 36.05 | 36.05 | +0.65 (+1.84%) | 841,921 |
