| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 42.5 | 44.35 | 41.65 | 43.75 | 43.75 | +1.55 (+3.67%) | 566,759 |
| 25 Sep 2012 | INR | 40.75 | 42.65 | 40.6 | 42.2 | 42.2 | +1.5 (+3.69%) | 443,459 |
| 24 Sep 2012 | INR | 40.85 | 41.7 | 40.6 | 40.7 | 40.7 | -0.3 (-0.73%) | 69,642 |
| 21 Sep 2012 | INR | 41.35 | 41.5 | 40.45 | 41 | 41 | +0.4 (+0.99%) | 71,123 |
| 20 Sep 2012 | INR | 40.85 | 41.3 | 40.35 | 40.6 | 40.6 | -0.5 (-1.22%) | 62,485 |
| 18 Sep 2012 | INR | 40.6 | 42.2 | 40.6 | 41.1 | 41.1 | +0.35 (+0.86%) | 108,502 |
| 17 Sep 2012 | INR | 40.4 | 41 | 40.15 | 40.75 | 40.75 | +0.05 (+0.12%) | 96,043 |
| 14 Sep 2012 | INR | 41.45 | 41.75 | 40 | 40.7 | 40.7 | -0.55 (-1.33%) | 107,941 |
| 13 Sep 2012 | INR | 41.8 | 42.7 | 40.7 | 41.25 | 41.25 | +0.45 (+1.10%) | 243,038 |
| 12 Sep 2012 | INR | 35 | 41.5 | 34.9 | 40.8 | 40.8 | +1.45 (+3.68%) | 239,943 |
| 11 Sep 2012 | INR | 39.4 | 39.55 | 38.85 | 39.35 | 39.35 | +0.15 (+0.38%) | 80,865 |
| 10 Sep 2012 | INR | 38.2 | 39.55 | 38 | 39.2 | 39.2 | +0.9 (+2.35%) | 132,896 |
| 8 Sep 2012 | INR | 38.65 | 38.65 | 38 | 38.3 | 38.3 | -0.1 (-0.26%) | 6,316 |
| 7 Sep 2012 | INR | 38.6 | 38.9 | 38 | 38.4 | 38.4 | +0.1 (+0.26%) | 53,439 |
| 6 Sep 2012 | INR | 38.25 | 38.45 | 37.85 | 38.3 | 38.3 | +0.15 (+0.39%) | 38,699 |
| 5 Sep 2012 | INR | 38 | 39.15 | 37.8 | 38.15 | 38.15 | -0.15 (-0.39%) | 87,739 |
| 4 Sep 2012 | INR | 38.75 | 38.75 | 37.8 | 38.3 | 38.3 | -0.5 (-1.29%) | 58,344 |
| 3 Sep 2012 | INR | 39.7 | 39.9 | 38.35 | 38.8 | 38.8 | -0.45 (-1.15%) | 102,044 |
| 31 Aug 2012 | INR | 39.5 | 40.4 | 38.9 | 39.25 | 39.25 | -0.4 (-1.01%) | 131,700 |
| 30 Aug 2012 | INR | 39 | 41.75 | 38.6 | 39.65 | 39.65 | +0.25 (+0.63%) | 499,082 |
| 29 Aug 2012 | INR | 44.05 | 44.4 | 38.6 | 39.4 | 39.4 | -2.55 (-6.08%) | 1,641,973 |
| 28 Aug 2012 | INR | 37 | 45.9 | 36.95 | 41.95 | 41.95 | +5.55 (+15.25%) | 5,243,258 |
| 27 Aug 2012 | INR | 38.2 | 38.5 | 36 | 36.4 | 36.4 | -2.6 (-6.67%) | 249,172 |
| 24 Aug 2012 | INR | 38.5 | 39.3 | 38.5 | 39 | 39 | -0.05 (-0.13%) | 58,616 |
| 23 Aug 2012 | INR | 40.6 | 41 | 38.95 | 39.05 | 39.05 | -1.1 (-2.74%) | 163,264 |
| 22 Aug 2012 | INR | 40.4 | 40.75 | 39.95 | 40.15 | 40.15 | 0.0 (0.0%) | 42,197 |
| 21 Aug 2012 | INR | 40.3 | 40.85 | 40 | 40.15 | 40.15 | -0.25 (-0.62%) | 27,414 |
| 17 Aug 2012 | INR | 40.9 | 41 | 39.95 | 40.4 | 40.4 | -0.35 (-0.86%) | 61,279 |
| 16 Aug 2012 | INR | 40.55 | 41.4 | 40.45 | 40.75 | 40.75 | -0.1 (-0.24%) | 66,792 |
| 14 Aug 2012 | INR | 39.85 | 41.1 | 39.85 | 40.85 | 40.85 | +0.95 (+2.38%) | 60,347 |
