| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 58.95 | 59.6 | 57.6 | 58.1 | 58.1 | -1.15 (-1.94%) | 36,657 |
| 25 Sep 2012 | INR | 53.4 | 61.4 | 53.4 | 59.25 | 59.25 | +5.8 (+10.85%) | 444,456 |
| 24 Sep 2012 | INR | 53.7 | 54.5 | 52.9 | 53.45 | 53.45 | -0.55 (-1.02%) | 8,055 |
| 21 Sep 2012 | INR | 53 | 54.35 | 52.9 | 54 | 54 | +1.25 (+2.37%) | 14,770 |
| 20 Sep 2012 | INR | 52 | 53.5 | 52 | 52.75 | 52.75 | -0.45 (-0.85%) | 9,606 |
| 18 Sep 2012 | INR | 52.6 | 53.5 | 52.6 | 53.2 | 53.2 | +0.2 (+0.38%) | 7,790 |
| 17 Sep 2012 | INR | 52.15 | 53.6 | 52.15 | 53 | 53 | -0.05 (-0.09%) | 8,756 |
| 14 Sep 2012 | INR | 55.8 | 56.4 | 53 | 53.05 | 53.05 | +1.05 (+2.02%) | 33,910 |
| 13 Sep 2012 | INR | 52.25 | 53 | 51.95 | 52 | 52 | -1.3 (-2.44%) | 6,503 |
| 12 Sep 2012 | INR | 52 | 54.2 | 52 | 53.3 | 53.3 | +2.3 (+4.51%) | 10,689 |
| 11 Sep 2012 | INR | 49.5 | 51.95 | 49.5 | 51 | 51 | +0.05 (+0.10%) | 5,241 |
| 10 Sep 2012 | INR | 49.5 | 51.3 | 49.5 | 50.95 | 50.95 | +1.35 (+2.72%) | 6,057 |
| 8 Sep 2012 | INR | 48.5 | 49.8 | 48.5 | 49.6 | 49.6 | +0.3 (+0.61%) | 1,379 |
| 7 Sep 2012 | INR | 48.85 | 50 | 48.85 | 49.3 | 49.3 | +0.7 (+1.44%) | 7,837 |
| 6 Sep 2012 | INR | 49.8 | 49.8 | 47.5 | 48.6 | 48.6 | -0.25 (-0.51%) | 2,366 |
| 5 Sep 2012 | INR | 50 | 50 | 48.4 | 48.85 | 48.85 | -0.15 (-0.31%) | 4,979 |
| 4 Sep 2012 | INR | 48.95 | 49.9 | 48.25 | 49 | 49 | +0.1 (+0.20%) | 3,775 |
| 3 Sep 2012 | INR | 49.5 | 49.5 | 48 | 48.9 | 48.9 | +1.25 (+2.62%) | 3,194 |
| 31 Aug 2012 | INR | 47.2 | 48.2 | 46 | 47.65 | 47.65 | -0.1 (-0.21%) | 5,114 |
| 30 Aug 2012 | INR | 48.25 | 48.25 | 47.5 | 47.75 | 47.75 | -1.2 (-2.45%) | 17,708 |
| 29 Aug 2012 | INR | 49.7 | 49.7 | 48.1 | 48.95 | 48.95 | -0.55 (-1.11%) | 2,860 |
| 28 Aug 2012 | INR | 50.3 | 51.5 | 49.25 | 49.5 | 49.5 | -1.25 (-2.46%) | 5,040 |
| 27 Aug 2012 | INR | 51.4 | 51.75 | 50.25 | 50.75 | 50.75 | -0.65 (-1.26%) | 7,246 |
| 24 Aug 2012 | INR | 51.9 | 53.5 | 51.15 | 51.4 | 51.4 | -1.3 (-2.47%) | 18,207 |
| 23 Aug 2012 | INR | 52.25 | 54.55 | 51.6 | 52.7 | 52.7 | +1.4 (+2.73%) | 28,683 |
| 22 Aug 2012 | INR | 51.85 | 53.35 | 51.3 | 51.3 | 51.3 | -0.6 (-1.16%) | 18,301 |
| 21 Aug 2012 | INR | 52.45 | 53.35 | 51.6 | 51.9 | 51.9 | -0.05 (-0.10%) | 9,027 |
| 17 Aug 2012 | INR | 51.8 | 52.7 | 51.3 | 51.95 | 51.95 | +0.45 (+0.87%) | 27,701 |
| 16 Aug 2012 | INR | 52 | 52.5 | 51.3 | 51.5 | 51.5 | +0.15 (+0.29%) | 8,371 |
| 14 Aug 2012 | INR | 52.4 | 53.2 | 51 | 51.35 | 51.35 | -1.45 (-2.75%) | 11,713 |
