| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2012 | INR | 36 | 37 | 35 | 36 | 36 | +0.75 (+2.13%) | 64,700 |
| 24 Sep 2012 | INR | 35.5 | 37.2 | 35.1 | 35.25 | 35.25 | +0.7 (+2.03%) | 65,345 |
| 21 Sep 2012 | INR | 35.25 | 35.55 | 34.5 | 34.55 | 34.55 | -0.45 (-1.29%) | 53,361 |
| 20 Sep 2012 | INR | 34 | 36 | 34 | 35 | 35 | -0.9 (-2.51%) | 13,136 |
| 18 Sep 2012 | INR | 35.85 | 36.95 | 35.35 | 35.9 | 35.9 | -0.3 (-0.83%) | 30,293 |
| 17 Sep 2012 | INR | 35.4 | 36.8 | 34.2 | 36.2 | 36.2 | +1.4 (+4.02%) | 33,828 |
| 14 Sep 2012 | INR | 34.2 | 35.6 | 33.55 | 34.8 | 34.8 | +0.4 (+1.16%) | 19,183 |
| 13 Sep 2012 | INR | 34.45 | 34.9 | 27.8 | 34.4 | 34.4 | -0.25 (-0.72%) | 20,996 |
| 12 Sep 2012 | INR | 36.4 | 36.4 | 34 | 34.65 | 34.65 | -0.55 (-1.56%) | 11,673 |
| 11 Sep 2012 | INR | 36 | 36.5 | 34.55 | 35.2 | 35.2 | -0.5 (-1.40%) | 31,546 |
| 10 Sep 2012 | INR | 37.8 | 38 | 34.75 | 35.7 | 35.7 | -1.95 (-5.18%) | 48,020 |
| 8 Sep 2012 | INR | 36.4 | 38.3 | 34.15 | 37.65 | 37.65 | +3 (+8.66%) | 97,851 |
| 7 Sep 2012 | INR | 29.9 | 34.65 | 29.9 | 34.65 | 34.65 | +5.65 (+19.48%) | 77,291 |
| 6 Sep 2012 | INR | 29 | 29.45 | 28.35 | 29 | 29 | -0.2 (-0.68%) | 9,453 |
| 5 Sep 2012 | INR | 30 | 30.45 | 28.75 | 29.2 | 29.2 | -0.1 (-0.34%) | 10,510 |
| 4 Sep 2012 | INR | 31.05 | 31.05 | 29.3 | 29.3 | 29.3 | -0.2 (-0.68%) | 14,198 |
| 3 Sep 2012 | INR | 30.05 | 30.85 | 29.5 | 29.5 | 29.5 | +0.1 (+0.34%) | 2,520 |
| 31 Aug 2012 | INR | 31 | 31.3 | 28.55 | 29.4 | 29.4 | -0.75 (-2.49%) | 17,403 |
| 30 Aug 2012 | INR | 32.35 | 32.35 | 29.4 | 30.15 | 30.15 | -0.3 (-0.99%) | 4,075 |
| 29 Aug 2012 | INR | 31.9 | 31.9 | 30.05 | 30.45 | 30.45 | -1 (-3.18%) | 1,886 |
| 28 Aug 2012 | INR | 32.15 | 32.7 | 31.15 | 31.45 | 31.45 | -1.65 (-4.98%) | 7,761 |
| 27 Aug 2012 | INR | 33.15 | 35.55 | 32.9 | 33.1 | 33.1 | +0.25 (+0.76%) | 7,647 |
| 24 Aug 2012 | INR | 34.2 | 34.2 | 32.5 | 32.85 | 32.85 | -0.8 (-2.38%) | 12,243 |
| 23 Aug 2012 | INR | 34 | 34.25 | 33.5 | 33.65 | 33.65 | -0.55 (-1.61%) | 4,578 |
| 22 Aug 2012 | INR | 34.95 | 34.95 | 33.65 | 34.2 | 34.2 | -0.2 (-0.58%) | 7,507 |
| 21 Aug 2012 | INR | 35.6 | 35.6 | 34.25 | 34.4 | 34.4 | -0.15 (-0.43%) | 8,509 |
| 17 Aug 2012 | INR | 35.45 | 35.45 | 34.3 | 34.55 | 34.55 | -0.45 (-1.29%) | 7,546 |
| 16 Aug 2012 | INR | 35 | 35.4 | 34 | 35 | 35 | +0.05 (+0.14%) | 9,807 |
| 14 Aug 2012 | INR | 35.35 | 35.95 | 34.05 | 34.95 | 34.95 | -0.1 (-0.29%) | 7,363 |
| 13 Aug 2012 | INR | 35.05 | 35.95 | 34.6 | 35.05 | 35.05 | -0.9 (-2.50%) | 12,052 |
