| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 55.4 | 57.1 | 55.2 | 55.45 | 55.45 | +0.05 (+0.09%) | 29,349 |
| 25 Sep 2012 | INR | 56.5 | 57.15 | 55 | 55.4 | 55.4 | -1 (-1.77%) | 23,232 |
| 24 Sep 2012 | INR | 54.65 | 57.6 | 54.65 | 56.4 | 56.4 | +1.6 (+2.92%) | 80,268 |
| 21 Sep 2012 | INR | 54.4 | 56.15 | 54.15 | 54.8 | 54.8 | +0.65 (+1.20%) | 52,186 |
| 20 Sep 2012 | INR | 54.9 | 54.9 | 53.6 | 54.15 | 54.15 | -1.15 (-2.08%) | 17,578 |
| 18 Sep 2012 | INR | 54.35 | 56.65 | 54.05 | 55.3 | 55.3 | +0.75 (+1.37%) | 54,051 |
| 17 Sep 2012 | INR | 54.7 | 55 | 53 | 54.55 | 54.55 | -0.3 (-0.55%) | 54,421 |
| 14 Sep 2012 | INR | 55 | 58 | 54 | 54.85 | 54.85 | +1.45 (+2.72%) | 107,270 |
| 13 Sep 2012 | INR | 54.9 | 54.9 | 53.1 | 53.4 | 53.4 | -1.2 (-2.20%) | 33,844 |
| 12 Sep 2012 | INR | 53.95 | 55.5 | 52.85 | 54.6 | 54.6 | +1.05 (+1.96%) | 49,020 |
| 11 Sep 2012 | INR | 52.65 | 54.35 | 52.65 | 53.55 | 53.55 | +0.45 (+0.85%) | 24,056 |
| 10 Sep 2012 | INR | 53.15 | 54.15 | 52.7 | 53.1 | 53.1 | -0.3 (-0.56%) | 35,574 |
| 8 Sep 2012 | INR | 53.4 | 54 | 53.1 | 53.4 | 53.4 | -0.05 (-0.09%) | 10,582 |
| 7 Sep 2012 | INR | 52.85 | 55.25 | 52.5 | 53.45 | 53.45 | -0.2 (-0.37%) | 46,042 |
| 6 Sep 2012 | INR | 54.1 | 54.85 | 52.3 | 53.65 | 53.65 | +0.45 (+0.85%) | 23,527 |
| 5 Sep 2012 | INR | 54.6 | 54.8 | 53 | 53.2 | 53.2 | -1.35 (-2.47%) | 39,633 |
| 4 Sep 2012 | INR | 57.5 | 58.5 | 54.35 | 54.55 | 54.55 | -3 (-5.21%) | 126,871 |
| 3 Sep 2012 | INR | 54 | 60.5 | 53.5 | 57.55 | 57.55 | +4.3 (+8.08%) | 808,672 |
| 31 Aug 2012 | INR | 52 | 53.7 | 51.5 | 53.25 | 53.25 | +1.3 (+2.50%) | 28,585 |
| 30 Aug 2012 | INR | 53 | 55.1 | 51.2 | 51.95 | 51.95 | +1.85 (+3.69%) | 21,697 |
| 29 Aug 2012 | INR | 49.5 | 51.45 | 49 | 50.1 | 50.1 | +0.25 (+0.50%) | 21,394 |
| 28 Aug 2012 | INR | 52.2 | 52.5 | 49.6 | 49.85 | 49.85 | -2.85 (-5.41%) | 33,435 |
| 27 Aug 2012 | INR | 53.4 | 54.2 | 52.05 | 52.7 | 52.7 | -0.4 (-0.75%) | 7,551 |
| 24 Aug 2012 | INR | 53.35 | 54.25 | 52.6 | 53.1 | 53.1 | -0.3 (-0.56%) | 15,524 |
| 23 Aug 2012 | INR | 53.9 | 55.25 | 53 | 53.4 | 53.4 | -0.55 (-1.02%) | 38,223 |
| 22 Aug 2012 | INR | 54.5 | 54.5 | 53.25 | 53.95 | 53.95 | -0.85 (-1.55%) | 26,111 |
| 21 Aug 2012 | INR | 54 | 55.8 | 53 | 54.8 | 54.8 | +0.8 (+1.48%) | 30,524 |
| 17 Aug 2012 | INR | 57.35 | 57.35 | 52.65 | 54 | 54 | -2.65 (-4.68%) | 40,104 |
| 16 Aug 2012 | INR | 55.5 | 57.3 | 55.2 | 56.65 | 56.65 | +1.85 (+3.38%) | 42,610 |
| 14 Aug 2012 | INR | 54.9 | 55.4 | 53.7 | 54.8 | 54.8 | +0.05 (+0.09%) | 22,185 |
