| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2012 | INR | 75.5 | 75.5 | 73 | 73.35 | 73.35 | -1.05 (-1.41%) | 152,216 |
| 24 Sep 2012 | INR | 76 | 76.9 | 74.15 | 74.4 | 74.4 | -1.6 (-2.11%) | 204,834 |
| 21 Sep 2012 | INR | 78.5 | 78.8 | 75.1 | 76 | 76 | -1.05 (-1.36%) | 240,485 |
| 20 Sep 2012 | INR | 76.5 | 78.5 | 75.25 | 77.05 | 77.05 | -0.15 (-0.19%) | 310,836 |
| 18 Sep 2012 | INR | 75.45 | 78.25 | 75.2 | 77.2 | 77.2 | +3.45 (+4.68%) | 328,146 |
| 17 Sep 2012 | INR | 74 | 75 | 72.05 | 73.75 | 73.75 | +1.05 (+1.44%) | 279,760 |
| 14 Sep 2012 | INR | 76.05 | 76.4 | 72.5 | 72.7 | 72.7 | -0.85 (-1.16%) | 182,370 |
| 13 Sep 2012 | INR | 77.5 | 77.65 | 73.25 | 73.55 | 73.55 | -3.75 (-4.85%) | 228,787 |
| 12 Sep 2012 | INR | 74.75 | 78.25 | 74 | 77.3 | 77.3 | +4.05 (+5.53%) | 671,971 |
| 11 Sep 2012 | INR | 68 | 74.1 | 67.65 | 73.25 | 73.25 | +5 (+7.33%) | 527,545 |
| 10 Sep 2012 | INR | 66.15 | 68.5 | 66.15 | 68.25 | 68.25 | +2 (+3.02%) | 74,112 |
| 8 Sep 2012 | INR | 66.4 | 66.7 | 65.1 | 66.25 | 66.25 | -0.3 (-0.45%) | 7,556 |
| 7 Sep 2012 | INR | 66.4 | 66.8 | 65.2 | 66.55 | 66.55 | +1.7 (+2.62%) | 98,743 |
| 6 Sep 2012 | INR | 65 | 65.4 | 64.2 | 64.85 | 64.85 | -0.5 (-0.77%) | 104,030 |
| 5 Sep 2012 | INR | 66.7 | 67.05 | 64.6 | 65.35 | 65.35 | +0.35 (+0.54%) | 81,498 |
| 4 Sep 2012 | INR | 64.7 | 66.9 | 64.25 | 65 | 65 | +0.85 (+1.33%) | 52,514 |
| 3 Sep 2012 | INR | 64.5 | 65.4 | 63.8 | 64.15 | 64.15 | -0.15 (-0.23%) | 43,100 |
| 31 Aug 2012 | INR | 65.65 | 65.75 | 63.5 | 64.3 | 64.3 | -1.4 (-2.13%) | 102,699 |
| 30 Aug 2012 | INR | 66.95 | 67.25 | 64.1 | 65.7 | 65.7 | -2.1 (-3.10%) | 74,477 |
| 29 Aug 2012 | INR | 67.9 | 68.55 | 66.1 | 67.8 | 67.8 | +1 (+1.50%) | 85,268 |
| 28 Aug 2012 | INR | 66.5 | 67.7 | 65.6 | 66.8 | 66.8 | +0.15 (+0.23%) | 82,539 |
| 27 Aug 2012 | INR | 68.25 | 68.35 | 66.05 | 66.65 | 66.65 | -1.35 (-1.99%) | 69,783 |
| 24 Aug 2012 | INR | 69 | 69 | 67.4 | 68 | 68 | -0.2 (-0.29%) | 82,253 |
| 23 Aug 2012 | INR | 67.25 | 69.6 | 67 | 68.2 | 68.2 | -0.25 (-0.37%) | 152,555 |
| 22 Aug 2012 | INR | 68.25 | 69.45 | 67.6 | 68.45 | 68.45 | +0.2 (+0.29%) | 345,837 |
| 21 Aug 2012 | INR | 69.4 | 70.9 | 67.8 | 68.25 | 68.25 | -0.55 (-0.80%) | 364,965 |
| 17 Aug 2012 | INR | 68.6 | 70 | 68.2 | 68.8 | 68.8 | +0.3 (+0.44%) | 232,982 |
| 16 Aug 2012 | INR | 68.4 | 69.35 | 67.7 | 68.5 | 68.5 | +0.9 (+1.33%) | 115,249 |
| 14 Aug 2012 | INR | 66.8 | 68.55 | 65.8 | 67.6 | 67.6 | +1.55 (+2.35%) | 123,943 |
| 13 Aug 2012 | INR | 66 | 66.4 | 64.6 | 66.05 | 66.05 | -0.4 (-0.60%) | 54,944 |
