| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2012 | INR | 46.2 | 47.45 | 46.2 | 46.95 | 4.695 | -1.65 (-3.40%) | 137,730 |
| 26 Sep 2012 | INR | 49.35 | 49.35 | 46.55 | 48.6 | 4.86 | -0.35 (-0.72%) | 139,192 |
| 25 Sep 2012 | INR | 48.1 | 51.6 | 48 | 48.95 | 4.895 | -1.15 (-2.30%) | 320,100 |
| 24 Sep 2012 | INR | 51.6 | 51.6 | 48.85 | 50.1 | 5.01 | +0.1 (+0.20%) | 89,867 |
| 21 Sep 2012 | INR | 47.6 | 52.5 | 47.6 | 50 | 5 | +0.05 (+0.10%) | 420,694 |
| 20 Sep 2012 | INR | 50.25 | 50.9 | 48.55 | 49.95 | 4.995 | -1 (-1.96%) | 334,000 |
| 18 Sep 2012 | INR | 51.65 | 52.5 | 49.6 | 50.95 | 5.095 | -0.85 (-1.64%) | 201,837 |
| 17 Sep 2012 | INR | 51.25 | 54.4 | 51.15 | 51.8 | 5.18 | -2.95 (-5.39%) | 144,513 |
| 14 Sep 2012 | INR | 52.5 | 55 | 51.4 | 54.75 | 5.475 | +1.25 (+2.34%) | 127,122 |
| 13 Sep 2012 | INR | 51.6 | 57 | 51.6 | 53.5 | 5.35 | -0.8 (-1.47%) | 199,798 |
| 12 Sep 2012 | INR | 54.55 | 55 | 54.3 | 54.3 | 5.43 | -1.15 (-2.07%) | 4,748 |
| 11 Sep 2012 | INR | 57 | 58 | 55.45 | 55.45 | 5.545 | -3.55 (-6.02%) | 156,466 |
| 10 Sep 2012 | INR | 59.25 | 61 | 57.1 | 59 | 5.9 | -0.75 (-1.26%) | 105,306 |
| 8 Sep 2012 | INR | 60.95 | 60.95 | 58 | 59.75 | 5.975 | +3.05 (+5.38%) | 135,131 |
| 7 Sep 2012 | INR | 56 | 59 | 54.5 | 56.7 | 5.67 | +2.7 (+5%) | 126,940 |
| 6 Sep 2012 | INR | 55 | 57 | 53.3 | 54 | 5.4 | +0.5 (+0.93%) | 81,036 |
| 5 Sep 2012 | INR | 55 | 55.5 | 52.8 | 53.5 | 5.35 | -2 (-3.60%) | 62,093 |
| 4 Sep 2012 | INR | 52.15 | 55.75 | 52.15 | 55.5 | 5.55 | +2 (+3.74%) | 38,351 |
| 3 Sep 2012 | INR | 54.9 | 55.7 | 53.1 | 53.5 | 5.35 | +1 (+1.90%) | 13,527 |
| 31 Aug 2012 | INR | 53.95 | 54.5 | 52.5 | 52.5 | 5.25 | -0.25 (-0.47%) | 30,292 |
| 30 Aug 2012 | INR | 52.8 | 53 | 51.5 | 52.75 | 5.275 | +2.75 (+5.50%) | 37,391 |
| 29 Aug 2012 | INR | 48 | 51 | 48 | 50 | 5 | +2.05 (+4.28%) | 49,695 |
| 28 Aug 2012 | INR | 48.9 | 49.5 | 45.1 | 47.95 | 4.795 | +0.8 (+1.70%) | 72,394 |
| 27 Aug 2012 | INR | 45 | 47.15 | 45 | 47.15 | 4.715 | +4.05 (+9.40%) | 21,514 |
| 24 Aug 2012 | INR | 43.1 | 46.5 | 43.1 | 43.1 | 4.31 | -1.1 (-2.49%) | 51,885 |
| 23 Aug 2012 | INR | 42 | 45 | 42 | 44.2 | 4.42 | +0.2 (+0.45%) | 37,927 |
| 22 Aug 2012 | INR | 44 | 44 | 42.25 | 44 | 4.4 | +0.25 (+0.57%) | 2,861 |
| 21 Aug 2012 | INR | 39.9 | 43.95 | 39.9 | 43.75 | 4.375 | +1.85 (+4.42%) | 23,586 |
| 17 Aug 2012 | INR | 39.45 | 42.2 | 39.45 | 41.9 | 4.19 | +3.3 (+8.55%) | 63,091 |
| 16 Aug 2012 | INR | 39 | 40.5 | 38.6 | 38.6 | 3.86 | -0.85 (-2.15%) | 19,336 |
