| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 40 | 41.95 | 40 | 41.7 | 41.7 | +0.8 (+1.96%) | 2,460 |
| 25 Sep 2012 | INR | 41.6 | 41.6 | 39.1 | 40.9 | 40.9 | +0.9 (+2.25%) | 3,188 |
| 24 Sep 2012 | INR | 40.55 | 41 | 39.5 | 40 | 40 | +0.45 (+1.14%) | 4,160 |
| 21 Sep 2012 | INR | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | -1.25 (-3.06%) | 10 |
| 20 Sep 2012 | INR | 39.9 | 40.95 | 38.2 | 40.8 | 40.8 | +0.8 (+2%) | 3,863 |
| 18 Sep 2012 | INR | 38.3 | 40.3 | 38.3 | 40 | 40 | -0.75 (-1.84%) | 3,220 |
| 17 Sep 2012 | INR | 38.3 | 40.75 | 38.25 | 40.75 | 40.75 | +1.75 (+4.49%) | 3,469 |
| 14 Sep 2012 | INR | 38.15 | 40 | 38.15 | 39 | 39 | -0.55 (-1.39%) | 398 |
| 13 Sep 2012 | INR | 38.3 | 39.6 | 38 | 39.55 | 39.55 | +1.05 (+2.73%) | 670 |
| 12 Sep 2012 | INR | 38.15 | 39.05 | 38.15 | 38.5 | 38.5 | -0.4 (-1.03%) | 825 |
| 11 Sep 2012 | INR | 38.05 | 40.75 | 38.05 | 38.9 | 38.9 | +0.25 (+0.65%) | 1,007 |
| 10 Sep 2012 | INR | 39.35 | 39.35 | 38.65 | 38.65 | 38.65 | -2.35 (-5.73%) | 110 |
| 8 Sep 2012 | INR | 41 | 41 | 41 | 41 | 41 | +2 (+5.13%) | 2 |
| 7 Sep 2012 | INR | 40.05 | 42 | 38.25 | 39 | 39 | -0.45 (-1.14%) | 6,116 |
| 6 Sep 2012 | INR | 40.75 | 40.75 | 37.5 | 39.45 | 39.45 | +0.1 (+0.25%) | 246 |
| 5 Sep 2012 | INR | 39 | 41.8 | 38.3 | 39.35 | 39.35 | +1.35 (+3.55%) | 1,513 |
| 4 Sep 2012 | INR | 36.05 | 38 | 36.05 | 38 | 38 | 0.0 (0.0%) | 435 |
| 3 Sep 2012 | INR | 38 | 38 | 37.5 | 38 | 38 | -0.5 (-1.30%) | 354 |
| 31 Aug 2012 | INR | 39.7 | 39.7 | 38.5 | 38.5 | 38.5 | +0.45 (+1.18%) | 380 |
| 30 Aug 2012 | INR | 36.65 | 38.9 | 36.65 | 38.05 | 38.05 | -0.75 (-1.93%) | 1,005 |
| 29 Aug 2012 | INR | 37.35 | 40.9 | 37.35 | 38.8 | 38.8 | +1.3 (+3.47%) | 4,199 |
| 28 Aug 2012 | INR | 38.7 | 39.05 | 37.5 | 37.5 | 37.5 | -0.5 (-1.32%) | 524 |
| 27 Aug 2012 | INR | 39.75 | 39.8 | 37.15 | 38 | 38 | +0.55 (+1.47%) | 1,840 |
| 24 Aug 2012 | INR | 37.3 | 38.4 | 36.25 | 37.45 | 37.45 | -2 (-5.07%) | 857 |
| 23 Aug 2012 | INR | 36.7 | 39.5 | 36.7 | 39.45 | 39.45 | +1.45 (+3.82%) | 235 |
| 22 Aug 2012 | INR | 37.3 | 40.4 | 37 | 38 | 38 | -1.15 (-2.94%) | 1,869 |
| 21 Aug 2012 | INR | 42.6 | 42.6 | 38.35 | 39.15 | 39.15 | -2.25 (-5.43%) | 385 |
| 17 Aug 2012 | INR | 39.05 | 41.45 | 39 | 41.4 | 41.4 | +0.75 (+1.85%) | 194 |
| 16 Aug 2012 | INR | 38.8 | 40.65 | 37.6 | 40.65 | 40.65 | +4.3 (+11.83%) | 3,233 |
| 14 Aug 2012 | INR | 37 | 37.2 | 36.15 | 36.35 | 36.35 | -0.9 (-2.42%) | 1,864 |
