| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2012 | INR | 40.2 | 42.95 | 40.2 | 42.75 | 21.375 | +0.7 (+1.66%) | 670 |
| 24 Sep 2012 | INR | 39.05 | 42.8 | 39.05 | 42.05 | 21.025 | +0.55 (+1.33%) | 1,147 |
| 21 Sep 2012 | INR | 42.7 | 42.7 | 41.5 | 41.5 | 20.75 | +1.4 (+3.49%) | 101 |
| 20 Sep 2012 | INR | 43 | 47 | 40.05 | 40.1 | 20.05 | -0.9 (-2.20%) | 4,462 |
| 18 Sep 2012 | INR | 42 | 42 | 39.7 | 41 | 20.5 | -1.7 (-3.98%) | 547 |
| 17 Sep 2012 | INR | 45 | 45 | 40 | 42.7 | 21.35 | +2.6 (+6.48%) | 1,212 |
| 14 Sep 2012 | INR | 43.85 | 45.5 | 39.8 | 40.1 | 20.05 | -0.85 (-2.08%) | 4,465 |
| 13 Sep 2012 | INR | 40.95 | 40.95 | 40.95 | 40.95 | 20.475 | -0.05 (-0.12%) | 0 |
| 12 Sep 2012 | INR | 41.45 | 41.45 | 40.8 | 41 | 20.5 | -0.4 (-0.97%) | 10 |
| 11 Sep 2012 | INR | 41.5 | 44.85 | 39.3 | 41.4 | 20.7 | +1.85 (+4.68%) | 4,066 |
| 10 Sep 2012 | INR | 41.8 | 41.8 | 39.5 | 39.55 | 19.775 | +0.4 (+1.02%) | 103 |
| 8 Sep 2012 | INR | 39.15 | 39.15 | 39.15 | 39.15 | 19.575 | -2.45 (-5.89%) | 0 |
| 7 Sep 2012 | INR | 39.05 | 41.6 | 39 | 41.6 | 20.8 | +2 (+5.05%) | 279 |
| 6 Sep 2012 | INR | 39.6 | 40.25 | 39.6 | 39.6 | 19.8 | -0.15 (-0.38%) | 225 |
| 5 Sep 2012 | INR | 39.2 | 40.95 | 39.2 | 39.75 | 19.875 | -0.25 (-0.63%) | 116 |
| 4 Sep 2012 | INR | 40 | 40 | 40 | 40 | 20 | -1.95 (-4.65%) | 0 |
| 3 Sep 2012 | INR | 42 | 42.45 | 39.65 | 41.95 | 20.975 | +1.95 (+4.88%) | 466 |
| 31 Aug 2012 | INR | 43.75 | 44.7 | 39.8 | 40 | 20 | -0.8 (-1.96%) | 2,105 |
| 30 Aug 2012 | INR | 41 | 41.95 | 39.3 | 40.8 | 20.4 | -0.4 (-0.97%) | 3,339 |
| 29 Aug 2012 | INR | 49.9 | 49.9 | 39.85 | 41.2 | 20.6 | -0.8 (-1.90%) | 148 |
| 28 Aug 2012 | INR | 44.85 | 44.95 | 40.4 | 42 | 21 | +1.15 (+2.82%) | 1,285 |
| 27 Aug 2012 | INR | 42 | 44 | 40.1 | 40.85 | 20.425 | -2.15 (-5%) | 1,095 |
| 24 Aug 2012 | INR | 43 | 43 | 43 | 43 | 21.5 | +1 (+2.38%) | 4 |
| 23 Aug 2012 | INR | 41.3 | 42.45 | 41.3 | 42 | 21 | -0.5 (-1.18%) | 243 |
| 22 Aug 2012 | INR | 45.6 | 45.6 | 42.5 | 42.5 | 21.25 | +0.7 (+1.67%) | 3 |
| 21 Aug 2012 | INR | 46 | 46 | 41.5 | 41.8 | 20.9 | +0.1 (+0.24%) | 1,180 |
| 17 Aug 2012 | INR | 50 | 50 | 41 | 41.7 | 20.85 | +0.45 (+1.09%) | 471 |
| 16 Aug 2012 | INR | 44 | 44 | 41 | 41.25 | 20.625 | -3 (-6.78%) | 125 |
| 14 Aug 2012 | INR | 44.9 | 45.7 | 44.25 | 44.25 | 22.125 | +0.85 (+1.96%) | 2,291 |
| 13 Aug 2012 | INR | 41.75 | 44.3 | 41.75 | 43.4 | 21.7 | +3.4 (+8.50%) | 5,355 |
