| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2012 | INR | 34.75 | 35.35 | 33.8 | 34.5 | 34.5 | +0.65 (+1.92%) | 3,162 |
| 24 Sep 2012 | INR | 34.8 | 34.8 | 33.65 | 33.85 | 33.85 | +0.05 (+0.15%) | 1,068 |
| 21 Sep 2012 | INR | 34.25 | 34.95 | 33.65 | 33.8 | 33.8 | -0.2 (-0.59%) | 389 |
| 20 Sep 2012 | INR | 34.05 | 34.9 | 33.3 | 34 | 34 | -0.7 (-2.02%) | 734 |
| 18 Sep 2012 | INR | 34.45 | 35.85 | 34 | 34.7 | 34.7 | +1.65 (+4.99%) | 3,432 |
| 17 Sep 2012 | INR | 34.5 | 34.5 | 32.95 | 33.05 | 33.05 | -0.45 (-1.34%) | 4,270 |
| 14 Sep 2012 | INR | 34.25 | 34.25 | 33.35 | 33.5 | 33.5 | -0.4 (-1.18%) | 1,357 |
| 13 Sep 2012 | INR | 33.85 | 34.35 | 33.7 | 33.9 | 33.9 | -0.1 (-0.29%) | 4,954 |
| 12 Sep 2012 | INR | 33.5 | 34.9 | 32.5 | 34 | 34 | +0.4 (+1.19%) | 3,988 |
| 11 Sep 2012 | INR | 33.25 | 34.4 | 33 | 33.6 | 33.6 | +0.45 (+1.36%) | 4,963 |
| 10 Sep 2012 | INR | 33.75 | 33.8 | 32.65 | 33.15 | 33.15 | -0.35 (-1.04%) | 3,274 |
| 8 Sep 2012 | INR | 32.25 | 33.5 | 32.25 | 33.5 | 33.5 | -1 (-2.90%) | 723 |
| 7 Sep 2012 | INR | 33 | 37.9 | 31.7 | 34.5 | 34.5 | +2.45 (+7.64%) | 72,615 |
| 6 Sep 2012 | INR | 32 | 32.95 | 31.85 | 32.05 | 32.05 | +0.05 (+0.16%) | 1,475 |
| 5 Sep 2012 | INR | 33 | 33 | 32 | 32 | 32 | -0.15 (-0.47%) | 564 |
| 4 Sep 2012 | INR | 33.75 | 33.75 | 31.05 | 32.15 | 32.15 | -0.05 (-0.16%) | 986 |
| 3 Sep 2012 | INR | 31.95 | 33.8 | 31.65 | 32.2 | 32.2 | 0.0 (0.0%) | 894 |
| 31 Aug 2012 | INR | 33.6 | 33.6 | 32.1 | 32.2 | 32.2 | +0.2 (+0.63%) | 437 |
| 30 Aug 2012 | INR | 32.15 | 32.15 | 31.9 | 32 | 32 | -0.25 (-0.78%) | 1,077 |
| 29 Aug 2012 | INR | 32.1 | 32.95 | 32 | 32.25 | 32.25 | -0.25 (-0.77%) | 2,055 |
| 28 Aug 2012 | INR | 32.3 | 33.8 | 32.3 | 32.5 | 32.5 | -0.55 (-1.66%) | 13,971 |
| 27 Aug 2012 | INR | 35.5 | 35.5 | 33 | 33.05 | 33.05 | -0.25 (-0.75%) | 3,140 |
| 24 Aug 2012 | INR | 34 | 34.4 | 32.8 | 33.3 | 33.3 | +0.1 (+0.30%) | 1,338 |
| 23 Aug 2012 | INR | 32.7 | 33.5 | 32.65 | 33.2 | 33.2 | -0.35 (-1.04%) | 765 |
| 22 Aug 2012 | INR | 34 | 34 | 33.5 | 33.55 | 33.55 | -0.1 (-0.30%) | 474 |
| 21 Aug 2012 | INR | 34.95 | 34.95 | 33.6 | 33.65 | 33.65 | +0.15 (+0.45%) | 4,561 |
| 17 Aug 2012 | INR | 33.75 | 34.9 | 33.2 | 33.5 | 33.5 | -1.05 (-3.04%) | 946 |
| 16 Aug 2012 | INR | 34.15 | 35 | 33.9 | 34.55 | 34.55 | +0.05 (+0.14%) | 2,012 |
| 14 Aug 2012 | INR | 35.85 | 35.85 | 33.75 | 34.5 | 34.5 | -0.15 (-0.43%) | 1,181 |
| 13 Aug 2012 | INR | 34.35 | 35 | 33.9 | 34.65 | 34.65 | +0.15 (+0.43%) | 1,642 |
