| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 22.75 | 22.75 | 22.3 | 22.45 | 22.45 | -0.15 (-0.66%) | 3,224 |
| 25 Sep 2012 | INR | 23 | 23.4 | 22.25 | 22.6 | 22.6 | 0.0 (0.0%) | 10,062 |
| 24 Sep 2012 | INR | 23.4 | 23.4 | 22.25 | 22.6 | 22.6 | -0.85 (-3.62%) | 13,333 |
| 21 Sep 2012 | INR | 23 | 23.55 | 22.4 | 23.45 | 23.45 | +0.7 (+3.08%) | 6,866 |
| 20 Sep 2012 | INR | 22.25 | 23.35 | 22.25 | 22.75 | 22.75 | -0.2 (-0.87%) | 4,489 |
| 18 Sep 2012 | INR | 21.9 | 23.35 | 21.55 | 22.95 | 22.95 | +1.8 (+8.51%) | 15,114 |
| 17 Sep 2012 | INR | 21.7 | 21.7 | 21.15 | 21.15 | 21.15 | -0.5 (-2.31%) | 5,842 |
| 14 Sep 2012 | INR | 21.9 | 21.9 | 21.3 | 21.65 | 21.65 | +0.5 (+2.36%) | 2,418 |
| 13 Sep 2012 | INR | 21.9 | 21.9 | 21.05 | 21.15 | 21.15 | -0.35 (-1.63%) | 577 |
| 12 Sep 2012 | INR | 21.35 | 21.65 | 21.35 | 21.5 | 21.5 | +0.15 (+0.70%) | 2,570 |
| 11 Sep 2012 | INR | 21.1 | 21.5 | 21.1 | 21.35 | 21.35 | +0.6 (+2.89%) | 4,732 |
| 10 Sep 2012 | INR | 20.8 | 21.75 | 20.75 | 20.75 | 20.75 | -0.95 (-4.38%) | 4,263 |
| 8 Sep 2012 | INR | 21.7 | 21.7 | 21.7 | 21.7 | 21.7 | +0.5 (+2.36%) | 5 |
| 7 Sep 2012 | INR | 20.65 | 21.4 | 20.65 | 21.2 | 21.2 | +0.8 (+3.92%) | 2,238 |
| 6 Sep 2012 | INR | 20.8 | 20.8 | 20.4 | 20.4 | 20.4 | -0.1 (-0.49%) | 540 |
| 5 Sep 2012 | INR | 20.25 | 20.85 | 20.25 | 20.5 | 20.5 | +0.25 (+1.23%) | 2,036 |
| 4 Sep 2012 | INR | 20.5 | 20.5 | 20.25 | 20.25 | 20.25 | -0.3 (-1.46%) | 3,801 |
| 3 Sep 2012 | INR | 20.65 | 20.65 | 20.2 | 20.55 | 20.55 | +0.05 (+0.24%) | 424 |
| 31 Aug 2012 | INR | 20.6 | 20.9 | 20.45 | 20.5 | 20.5 | -0.05 (-0.24%) | 496 |
| 30 Aug 2012 | INR | 20.8 | 20.8 | 20.55 | 20.55 | 20.55 | -0.25 (-1.20%) | 1,284 |
| 29 Aug 2012 | INR | 21.6 | 21.6 | 20.65 | 20.8 | 20.8 | -0.7 (-3.26%) | 1,710 |
| 28 Aug 2012 | INR | 21.65 | 21.95 | 21.1 | 21.5 | 21.5 | -0.7 (-3.15%) | 5,128 |
| 27 Aug 2012 | INR | 22.2 | 22.25 | 21.6 | 22.2 | 22.2 | +0.5 (+2.30%) | 2,521 |
| 24 Aug 2012 | INR | 21.25 | 22 | 21.25 | 21.7 | 21.7 | +0.3 (+1.40%) | 2,529 |
| 23 Aug 2012 | INR | 21.15 | 21.9 | 21.15 | 21.4 | 21.4 | +0.2 (+0.94%) | 975 |
| 22 Aug 2012 | INR | 21.45 | 21.45 | 21.15 | 21.2 | 21.2 | -0.6 (-2.75%) | 186 |
| 21 Aug 2012 | INR | 21.5 | 22.4 | 21.4 | 21.8 | 21.8 | +0.1 (+0.46%) | 4,912 |
| 17 Aug 2012 | INR | 21.55 | 22.45 | 21.55 | 21.7 | 21.7 | -0.25 (-1.14%) | 344 |
| 16 Aug 2012 | INR | 21.75 | 22.5 | 21.55 | 21.95 | 21.95 | -0.7 (-3.09%) | 2,174 |
| 14 Aug 2012 | INR | 22 | 22.65 | 21.25 | 22.65 | 22.65 | +1.25 (+5.84%) | 1,100 |
