| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2012 | INR | 25.5 | 26.25 | 25.4 | 25.4 | 25.4 | -1.3 (-4.87%) | 16,902 |
| 28 Sep 2012 | INR | 26.8 | 26.95 | 24.6 | 26.7 | 26.7 | +0.9 (+3.49%) | 36,271 |
| 27 Sep 2012 | INR | 25.5 | 25.8 | 25.45 | 25.8 | 25.8 | +1.2 (+4.88%) | 35,742 |
| 26 Sep 2012 | INR | 24.05 | 24.6 | 24.05 | 24.6 | 24.6 | +1.15 (+4.90%) | 23,552 |
| 25 Sep 2012 | INR | 23.45 | 23.45 | 23.4 | 23.45 | 23.45 | +1.1 (+4.92%) | 9,285 |
| 24 Sep 2012 | INR | 20.5 | 22.35 | 20.35 | 22.35 | 22.35 | +1.05 (+4.93%) | 57,100 |
| 21 Sep 2012 | INR | 19.3 | 21.3 | 19.3 | 21.3 | 21.3 | +1 (+4.93%) | 25,804 |
| 20 Sep 2012 | INR | 20.3 | 20.3 | 20.3 | 20.3 | 20.3 | -1.05 (-4.92%) | 1,410 |
| 18 Sep 2012 | INR | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -1.1 (-4.90%) | 1,100 |
| 17 Sep 2012 | INR | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -3.35 (-12.98%) | 500 |
| 14 Sep 2012 | INR | 23.6 | 25.8 | 23.6 | 25.8 | 25.8 | +1.05 (+4.24%) | 6,633 |
| 13 Sep 2012 | INR | 24.8 | 26.75 | 24.75 | 24.75 | 24.75 | -2.25 (-8.33%) | 4,900 |
| 12 Sep 2012 | INR | 27.5 | 27.5 | 26 | 27 | 27 | -0.3 (-1.10%) | 18,742 |
| 11 Sep 2012 | INR | 27.25 | 27.3 | 27.25 | 27.3 | 27.3 | +1.3 (+5%) | 1,199 |
| 10 Sep 2012 | INR | 25 | 26 | 25 | 26 | 26 | +1.2 (+4.84%) | 3,395 |
| 8 Sep 2012 | INR | 24.85 | 24.85 | 24.8 | 24.8 | 24.8 | -0.95 (-3.69%) | 1,500 |
| 7 Sep 2012 | INR | 25.75 | 27.2 | 25.75 | 25.75 | 25.75 | -1.35 (-4.98%) | 1,800 |
| 6 Sep 2012 | INR | 27.1 | 27.1 | 27.1 | 27.1 | 27.1 | +0.3 (+1.12%) | 2,100 |
| 5 Sep 2012 | INR | 26.8 | 29 | 26.8 | 26.8 | 26.8 | -1.4 (-4.96%) | 7,162 |
| 4 Sep 2012 | INR | 29 | 29 | 28.2 | 28.2 | 28.2 | -1.25 (-4.24%) | 1,050 |
| 3 Sep 2012 | INR | 28.45 | 31 | 28.45 | 29.45 | 29.45 | -1.35 (-4.38%) | 18,632 |
| 31 Aug 2012 | INR | 31.15 | 31.2 | 28.6 | 30.8 | 30.8 | +1.05 (+3.53%) | 35,107 |
| 30 Aug 2012 | INR | 29.75 | 29.75 | 26.95 | 29.75 | 29.75 | +1.4 (+4.94%) | 122,806 |
| 29 Aug 2012 | INR | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | +1.35 (+5%) | 2,975 |
| 28 Aug 2012 | INR | 27.1 | 28.65 | 27 | 27 | 27 | -1.4 (-4.93%) | 1,690 |
| 27 Aug 2012 | INR | 28.4 | 28.4 | 28.4 | 28.4 | 28.4 | -1 (-3.40%) | 50 |
| 24 Aug 2012 | INR | 29.65 | 30.7 | 29.4 | 29.4 | 29.4 | -1.5 (-4.85%) | 875 |
| 23 Aug 2012 | INR | 30.9 | 30.9 | 30.8 | 30.9 | 30.9 | +1.45 (+4.92%) | 17,610 |
| 22 Aug 2012 | INR | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | +1.4 (+4.99%) | 7,839 |
| 21 Aug 2012 | INR | 28 | 28.05 | 28 | 28.05 | 28.05 | +1.3 (+4.86%) | 1,005 |
