| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 50.4 | 50.4 | 49.15 | 49.2 | 49.2 | -1.25 (-2.48%) | 5,429 |
| 25 Sep 2012 | INR | 50.6 | 50.6 | 49.75 | 50.45 | 50.45 | +0.45 (+0.90%) | 1,501 |
| 24 Sep 2012 | INR | 50.5 | 50.7 | 49.8 | 50 | 50 | -0.3 (-0.60%) | 7,176 |
| 21 Sep 2012 | INR | 50.9 | 50.9 | 49.8 | 50.3 | 50.3 | +0.45 (+0.90%) | 4,835 |
| 20 Sep 2012 | INR | 50 | 50.35 | 49 | 49.85 | 49.85 | -3.4 (-6.38%) | 7,888 |
| 18 Sep 2012 | INR | 53.7 | 53.7 | 52.8 | 53.25 | 53.25 | +0.2 (+0.38%) | 10,077 |
| 17 Sep 2012 | INR | 53.55 | 54.4 | 53.05 | 53.05 | 53.05 | +0.05 (+0.09%) | 4,395 |
| 14 Sep 2012 | INR | 53.6 | 54 | 52.75 | 53 | 53 | +0.25 (+0.47%) | 10,621 |
| 13 Sep 2012 | INR | 52.8 | 53.5 | 52.45 | 52.75 | 52.75 | +0.05 (+0.09%) | 8,993 |
| 12 Sep 2012 | INR | 52 | 53.1 | 52 | 52.7 | 52.7 | +0.85 (+1.64%) | 10,129 |
| 11 Sep 2012 | INR | 51.9 | 52 | 51.65 | 51.85 | 51.85 | +0.35 (+0.68%) | 4,905 |
| 10 Sep 2012 | INR | 51.4 | 51.65 | 50.6 | 51.5 | 51.5 | +0.25 (+0.49%) | 2,669 |
| 8 Sep 2012 | INR | 51.35 | 51.35 | 51 | 51.25 | 51.25 | +0.45 (+0.89%) | 1,600 |
| 7 Sep 2012 | INR | 51 | 51.15 | 50.65 | 50.8 | 50.8 | +0.5 (+0.99%) | 5,903 |
| 6 Sep 2012 | INR | 50 | 50.75 | 50 | 50.3 | 50.3 | +0.3 (+0.60%) | 2,430 |
| 5 Sep 2012 | INR | 50.25 | 50.5 | 49.95 | 50 | 50 | 0.0 (0.0%) | 3,111 |
| 4 Sep 2012 | INR | 50.5 | 50.5 | 49.7 | 50 | 50 | -0.5 (-0.99%) | 4,105 |
| 3 Sep 2012 | INR | 49.35 | 50.5 | 49.35 | 50.5 | 50.5 | +1.5 (+3.06%) | 5,649 |
| 31 Aug 2012 | INR | 48.75 | 49.7 | 48.7 | 49 | 49 | +0.2 (+0.41%) | 3,881 |
| 30 Aug 2012 | INR | 49.45 | 49.45 | 48.8 | 48.8 | 48.8 | -0.2 (-0.41%) | 497 |
| 29 Aug 2012 | INR | 49.15 | 49.8 | 48.8 | 49 | 49 | -0.1 (-0.20%) | 2,400 |
| 28 Aug 2012 | INR | 49.55 | 49.55 | 48.65 | 49.1 | 49.1 | -0.9 (-1.80%) | 10,792 |
| 27 Aug 2012 | INR | 51.9 | 51.9 | 49.7 | 50 | 50 | -0.45 (-0.89%) | 12,782 |
| 24 Aug 2012 | INR | 50 | 50.7 | 49.85 | 50.45 | 50.45 | +1.55 (+3.17%) | 9,094 |
| 23 Aug 2012 | INR | 49.1 | 49.5 | 48.8 | 48.9 | 48.9 | -0.05 (-0.10%) | 2,811 |
| 22 Aug 2012 | INR | 49.15 | 49.15 | 48.4 | 48.95 | 48.95 | +0.7 (+1.45%) | 3,708 |
| 21 Aug 2012 | INR | 49.6 | 49.6 | 48 | 48.25 | 48.25 | +0.05 (+0.10%) | 9,673 |
| 17 Aug 2012 | INR | 49.95 | 49.95 | 48 | 48.2 | 48.2 | -0.8 (-1.63%) | 12,664 |
| 16 Aug 2012 | INR | 50.1 | 50.6 | 48.3 | 49 | 49 | -1.45 (-2.87%) | 11,807 |
| 14 Aug 2012 | INR | 49.6 | 50.45 | 49.6 | 50.45 | 50.45 | +0.45 (+0.90%) | 850 |
