| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 58.8 | 59.85 | 58.75 | 59.2 | 59.2 | 0.0 (0.0%) | 55,580 |
| 25 Sep 2012 | INR | 60.5 | 60.55 | 59.1 | 59.2 | 59.2 | -0.35 (-0.59%) | 91,507 |
| 24 Sep 2012 | INR | 59.65 | 61.2 | 59.3 | 59.55 | 59.55 | -0.7 (-1.16%) | 145,001 |
| 21 Sep 2012 | INR | 59.1 | 60.85 | 59 | 60.25 | 60.25 | +0.7 (+1.18%) | 119,298 |
| 20 Sep 2012 | INR | 59.85 | 60.25 | 58.7 | 59.55 | 59.55 | -0.7 (-1.16%) | 92,741 |
| 18 Sep 2012 | INR | 60.45 | 62.3 | 60.1 | 60.25 | 60.25 | -0.45 (-0.74%) | 94,926 |
| 17 Sep 2012 | INR | 62.6 | 62.65 | 60.25 | 60.7 | 60.7 | -1.15 (-1.86%) | 103,652 |
| 14 Sep 2012 | INR | 62.5 | 65 | 61.3 | 61.85 | 61.85 | +0.85 (+1.39%) | 105,461 |
| 13 Sep 2012 | INR | 61.3 | 61.7 | 61 | 61 | 61 | -0.1 (-0.16%) | 36,783 |
| 12 Sep 2012 | INR | 61.9 | 61.9 | 60.9 | 61.1 | 61.1 | -0.8 (-1.29%) | 34,899 |
| 11 Sep 2012 | INR | 61.65 | 62.15 | 61.4 | 61.9 | 61.9 | 0.0 (0.0%) | 48,182 |
| 10 Sep 2012 | INR | 62.45 | 62.6 | 61.5 | 61.9 | 61.9 | -0.55 (-0.88%) | 49,236 |
| 8 Sep 2012 | INR | 61.5 | 62.65 | 61.1 | 62.45 | 62.45 | +1.4 (+2.29%) | 25,328 |
| 7 Sep 2012 | INR | 62.9 | 62.9 | 60.8 | 61.05 | 61.05 | -0.9 (-1.45%) | 97,751 |
| 6 Sep 2012 | INR | 61.1 | 62.4 | 60.65 | 61.95 | 61.95 | +1.35 (+2.23%) | 116,732 |
| 5 Sep 2012 | INR | 61.05 | 61.7 | 60.5 | 60.6 | 60.6 | +0.8 (+1.34%) | 70,340 |
| 4 Sep 2012 | INR | 60.45 | 62 | 59.3 | 59.8 | 59.8 | -1.5 (-2.45%) | 68,789 |
| 3 Sep 2012 | INR | 62.2 | 62.9 | 60.25 | 61.3 | 61.3 | -0.35 (-0.57%) | 29,682 |
| 31 Aug 2012 | INR | 62.8 | 62.8 | 61.35 | 61.65 | 61.65 | -1.25 (-1.99%) | 31,945 |
| 30 Aug 2012 | INR | 62.35 | 63.8 | 61.7 | 62.9 | 62.9 | +0.05 (+0.08%) | 52,962 |
| 29 Aug 2012 | INR | 64.5 | 64.6 | 62.25 | 62.85 | 62.85 | +1.05 (+1.70%) | 69,611 |
| 28 Aug 2012 | INR | 64 | 65.15 | 61.65 | 61.8 | 61.8 | -2.4 (-3.74%) | 143,474 |
| 27 Aug 2012 | INR | 62 | 65.5 | 61.9 | 64.2 | 64.2 | +2.35 (+3.80%) | 207,542 |
| 24 Aug 2012 | INR | 62.4 | 62.7 | 60.05 | 61.85 | 61.85 | -1.45 (-2.29%) | 111,561 |
| 23 Aug 2012 | INR | 65 | 65.75 | 62.5 | 63.3 | 63.3 | -1.35 (-2.09%) | 80,665 |
| 22 Aug 2012 | INR | 66.5 | 66.5 | 64.25 | 64.65 | 64.65 | -0.85 (-1.30%) | 84,059 |
| 21 Aug 2012 | INR | 64 | 66.5 | 61.8 | 65.5 | 65.5 | +2.05 (+3.23%) | 270,827 |
| 17 Aug 2012 | INR | 60.5 | 65.1 | 60.5 | 63.45 | 63.45 | +2.65 (+4.36%) | 609,190 |
| 16 Aug 2012 | INR | 58.35 | 61.1 | 57.65 | 60.8 | 60.8 | +2.25 (+3.84%) | 125,181 |
| 14 Aug 2012 | INR | 58.55 | 58.85 | 58.05 | 58.55 | 58.55 | +0.3 (+0.52%) | 32,544 |
