| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 50.5 | 50.5 | 47.6 | 48.3 | 48.3 | -2.7 (-5.29%) | 1,930 |
| 25 Sep 2012 | INR | 48.15 | 52.9 | 48.15 | 51 | 51 | +0.3 (+0.59%) | 9,231 |
| 24 Sep 2012 | INR | 49.15 | 51.05 | 49 | 50.7 | 50.7 | +2.7 (+5.63%) | 1,907 |
| 21 Sep 2012 | INR | 50 | 50 | 48 | 48 | 48 | 0.0 (0.0%) | 426 |
| 20 Sep 2012 | INR | 51 | 51 | 47.6 | 48 | 48 | -1.95 (-3.90%) | 9,747 |
| 18 Sep 2012 | INR | 49.2 | 51.95 | 49.1 | 49.95 | 49.95 | +0.9 (+1.83%) | 3,627 |
| 17 Sep 2012 | INR | 48.1 | 50.45 | 48.1 | 49.05 | 49.05 | +0.4 (+0.82%) | 1,213 |
| 14 Sep 2012 | INR | 47.45 | 50 | 47.4 | 48.65 | 48.65 | -0.35 (-0.71%) | 1,930 |
| 13 Sep 2012 | INR | 48.1 | 50.75 | 47.1 | 49 | 49 | +0.85 (+1.77%) | 7,610 |
| 12 Sep 2012 | INR | 46 | 50 | 46 | 48.15 | 48.15 | +3.65 (+8.20%) | 4,570 |
| 11 Sep 2012 | INR | 43.5 | 47.5 | 43.5 | 44.5 | 44.5 | +0.8 (+1.83%) | 33,496 |
| 10 Sep 2012 | INR | 43.95 | 46 | 43.5 | 43.7 | 43.7 | +0.2 (+0.46%) | 33,542 |
| 8 Sep 2012 | INR | 43.5 | 43.5 | 43.5 | 43.5 | 43.5 | -0.5 (-1.14%) | 10 |
| 7 Sep 2012 | INR | 44.35 | 44.9 | 43 | 44 | 44 | +1.2 (+2.80%) | 3,896 |
| 6 Sep 2012 | INR | 42.85 | 43.95 | 42.3 | 42.8 | 42.8 | -0.7 (-1.61%) | 3,275 |
| 5 Sep 2012 | INR | 43.5 | 43.5 | 43.5 | 43.5 | 43.5 | -0.25 (-0.57%) | 250 |
| 4 Sep 2012 | INR | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | -0.95 (-2.13%) | 200 |
| 3 Sep 2012 | INR | 46.15 | 46.2 | 42.35 | 44.7 | 44.7 | +1.65 (+3.83%) | 20,509 |
| 31 Aug 2012 | INR | 42.8 | 43.8 | 41 | 43.05 | 43.05 | -1.95 (-4.33%) | 744 |
| 30 Aug 2012 | INR | 44.45 | 45 | 44 | 45 | 45 | +1 (+2.27%) | 5,500 |
| 29 Aug 2012 | INR | 45 | 47 | 42.65 | 44 | 44 | +0.5 (+1.15%) | 20,364 |
| 28 Aug 2012 | INR | 43.95 | 44.9 | 42.65 | 43.5 | 43.5 | -0.5 (-1.14%) | 19,492 |
| 27 Aug 2012 | INR | 41.75 | 44 | 41.75 | 44 | 44 | +1.05 (+2.44%) | 1,036 |
| 24 Aug 2012 | INR | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | +0.95 (+2.26%) | 50 |
| 23 Aug 2012 | INR | 42.3 | 43.7 | 41.6 | 42 | 42 | -0.55 (-1.29%) | 2,142 |
| 22 Aug 2012 | INR | 42.6 | 43.5 | 42.55 | 42.55 | 42.55 | -0.45 (-1.05%) | 721 |
| 21 Aug 2012 | INR | 43.6 | 43.6 | 43 | 43 | 43 | +0.6 (+1.42%) | 975 |
| 17 Aug 2012 | INR | 43 | 43.7 | 42 | 42.4 | 42.4 | -0.6 (-1.40%) | 3,750 |
| 16 Aug 2012 | INR | 42 | 46.5 | 42 | 43 | 43 | +1.6 (+3.86%) | 1,400 |
| 14 Aug 2012 | INR | 42.65 | 43.95 | 41 | 41.4 | 41.4 | -3.1 (-6.97%) | 11,878 |
