| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 28.6 | 29.3 | 28.1 | 28.4 | 28.4 | -0.25 (-0.87%) | 250,877 |
| 25 Sep 2012 | INR | 28.7 | 29.2 | 28.3 | 28.65 | 28.65 | +0.1 (+0.35%) | 237,736 |
| 24 Sep 2012 | INR | 27.6 | 29.65 | 27.6 | 28.55 | 28.55 | +0.8 (+2.88%) | 660,247 |
| 21 Sep 2012 | INR | 27.45 | 28.2 | 27.45 | 27.75 | 27.75 | +0.3 (+1.09%) | 208,085 |
| 20 Sep 2012 | INR | 27.6 | 27.9 | 27.15 | 27.45 | 27.45 | -0.5 (-1.79%) | 136,223 |
| 18 Sep 2012 | INR | 27.2 | 28.5 | 27.2 | 27.95 | 27.95 | +0.6 (+2.19%) | 416,080 |
| 17 Sep 2012 | INR | 26.9 | 27.8 | 26.9 | 27.35 | 27.35 | +0.45 (+1.67%) | 335,714 |
| 14 Sep 2012 | INR | 26.75 | 27.65 | 26.2 | 26.9 | 26.9 | +0.5 (+1.89%) | 428,195 |
| 13 Sep 2012 | INR | 25.1 | 27 | 25.1 | 26.4 | 26.4 | +1.15 (+4.55%) | 642,135 |
| 12 Sep 2012 | INR | 25.1 | 25.85 | 25 | 25.25 | 25.25 | 0.0 (0.0%) | 166,633 |
| 11 Sep 2012 | INR | 25.2 | 26 | 25.05 | 25.25 | 25.25 | +0.5 (+2.02%) | 155,556 |
| 10 Sep 2012 | INR | 24.6 | 25.6 | 24.45 | 24.75 | 24.75 | +0.05 (+0.20%) | 309,044 |
| 8 Sep 2012 | INR | 24.5 | 24.9 | 24.4 | 24.7 | 24.7 | +0.15 (+0.61%) | 24,314 |
| 7 Sep 2012 | INR | 28.8 | 28.8 | 24.3 | 24.55 | 24.55 | +0.25 (+1.03%) | 173,735 |
| 6 Sep 2012 | INR | 25 | 25.3 | 23.75 | 24.3 | 24.3 | -0.65 (-2.61%) | 255,401 |
| 5 Sep 2012 | INR | 25.15 | 25.5 | 24.95 | 24.95 | 24.95 | -0.15 (-0.60%) | 111,368 |
| 4 Sep 2012 | INR | 25.25 | 25.65 | 24.9 | 25.1 | 25.1 | -0.15 (-0.59%) | 123,989 |
| 3 Sep 2012 | INR | 25.3 | 25.65 | 25.1 | 25.25 | 25.25 | +0.35 (+1.41%) | 100,074 |
| 31 Aug 2012 | INR | 24.95 | 25.75 | 24.6 | 24.9 | 24.9 | +0.15 (+0.61%) | 254,293 |
| 30 Aug 2012 | INR | 25.2 | 25.7 | 24.55 | 24.75 | 24.75 | -0.8 (-3.13%) | 209,338 |
| 29 Aug 2012 | INR | 30 | 30 | 25.2 | 25.55 | 25.55 | +0.05 (+0.20%) | 249,776 |
| 28 Aug 2012 | INR | 27.1 | 27.15 | 25.25 | 25.5 | 25.5 | -2 (-7.27%) | 308,404 |
| 27 Aug 2012 | INR | 28.1 | 28.5 | 26.95 | 27.5 | 27.5 | -0.9 (-3.17%) | 206,733 |
| 24 Aug 2012 | INR | 29.25 | 29.55 | 28.05 | 28.4 | 28.4 | -0.95 (-3.24%) | 197,585 |
| 23 Aug 2012 | INR | 29.75 | 30.2 | 29.2 | 29.35 | 29.35 | -0.5 (-1.68%) | 160,533 |
| 22 Aug 2012 | INR | 29.6 | 30.4 | 29.45 | 29.85 | 29.85 | +0.05 (+0.17%) | 159,817 |
| 21 Aug 2012 | INR | 29.9 | 30.6 | 29.65 | 29.8 | 29.8 | +0.2 (+0.68%) | 236,903 |
| 17 Aug 2012 | INR | 30.4 | 30.8 | 29.5 | 29.6 | 29.6 | -0.35 (-1.17%) | 236,547 |
| 16 Aug 2012 | INR | 30.5 | 30.5 | 29.7 | 29.95 | 29.95 | +0.1 (+0.34%) | 127,222 |
| 14 Aug 2012 | INR | 30.55 | 30.9 | 29.7 | 29.85 | 29.85 | -0.5 (-1.65%) | 273,311 |
