| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 34.5 | 35.65 | 34.5 | 35.45 | 35.45 | +0.45 (+1.29%) | 1,950 |
| 25 Sep 2012 | INR | 34.9 | 35.25 | 34.65 | 35 | 35 | 0.0 (0.0%) | 13,176 |
| 24 Sep 2012 | INR | 35 | 35.25 | 34 | 35 | 35 | +0.95 (+2.79%) | 1,020 |
| 21 Sep 2012 | INR | 33.5 | 34.5 | 33 | 34.05 | 34.05 | +0.05 (+0.15%) | 739 |
| 20 Sep 2012 | INR | 34 | 34 | 33.5 | 34 | 34 | +0.05 (+0.15%) | 204 |
| 18 Sep 2012 | INR | 35.9 | 36 | 33.85 | 33.95 | 33.95 | +0.35 (+1.04%) | 2,611 |
| 17 Sep 2012 | INR | 35.35 | 35.35 | 33.1 | 33.6 | 33.6 | -0.65 (-1.90%) | 3,112 |
| 14 Sep 2012 | INR | 33.8 | 35.5 | 33.8 | 34.25 | 34.25 | +0.3 (+0.88%) | 4,039 |
| 13 Sep 2012 | INR | 32.25 | 34.6 | 32.25 | 33.95 | 33.95 | -0.55 (-1.59%) | 25,416 |
| 12 Sep 2012 | INR | 34.5 | 34.5 | 33.35 | 34.5 | 34.5 | +0.5 (+1.47%) | 225 |
| 11 Sep 2012 | INR | 35 | 35 | 33.05 | 34 | 34 | -0.3 (-0.87%) | 6,013 |
| 10 Sep 2012 | INR | 34.3 | 36 | 34.05 | 34.3 | 34.3 | -0.8 (-2.28%) | 639 |
| 8 Sep 2012 | INR | 35.1 | 35.1 | 35.1 | 35.1 | 35.1 | -0.8 (-2.23%) | 0 |
| 7 Sep 2012 | INR | 35.75 | 35.9 | 33.65 | 35.9 | 35.9 | +1.4 (+4.06%) | 752 |
| 6 Sep 2012 | INR | 34.5 | 34.5 | 34.5 | 34.5 | 34.5 | 0.0 (0.0%) | 0 |
| 5 Sep 2012 | INR | 34.5 | 34.5 | 34.5 | 34.5 | 34.5 | +0.5 (+1.47%) | 247 |
| 4 Sep 2012 | INR | 34.5 | 34.5 | 33.5 | 34 | 34 | -1.35 (-3.82%) | 273 |
| 3 Sep 2012 | INR | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | +1.35 (+3.97%) | 0 |
| 31 Aug 2012 | INR | 37 | 37 | 33.05 | 34 | 34 | 0.0 (0.0%) | 15,794 |
| 30 Aug 2012 | INR | 34.5 | 35.1 | 34 | 34 | 34 | +0.85 (+2.56%) | 447 |
| 29 Aug 2012 | INR | 33.05 | 35.3 | 33.05 | 33.15 | 33.15 | -0.85 (-2.50%) | 2,492 |
| 28 Aug 2012 | INR | 30.1 | 35.4 | 30.1 | 34 | 34 | -0.5 (-1.45%) | 2,275 |
| 27 Aug 2012 | INR | 34.5 | 34.5 | 33.45 | 34.5 | 34.5 | +1.2 (+3.60%) | 427 |
| 24 Aug 2012 | INR | 33.3 | 36 | 33.3 | 33.3 | 33.3 | +0.1 (+0.30%) | 3,800 |
| 23 Aug 2012 | INR | 35.5 | 35.5 | 33.1 | 33.2 | 33.2 | -1.65 (-4.73%) | 2,476 |
| 22 Aug 2012 | INR | 35.1 | 35.1 | 34 | 34.85 | 34.85 | +0.85 (+2.50%) | 187 |
| 21 Aug 2012 | INR | 35.1 | 35.1 | 33 | 34 | 34 | +0.7 (+2.10%) | 9,139 |
| 17 Aug 2012 | INR | 34 | 35.4 | 33 | 33.3 | 33.3 | -0.7 (-2.06%) | 2,240 |
| 16 Aug 2012 | INR | 33.5 | 34.95 | 33.2 | 34 | 34 | 0.0 (0.0%) | 1,376 |
| 14 Aug 2012 | INR | 35.5 | 36.85 | 32.05 | 34 | 34 | -1.5 (-4.23%) | 9,932 |
