| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 33.8 | 34.5 | 33.8 | 34 | 34 | +0.15 (+0.44%) | 19,465 |
| 25 Sep 2012 | INR | 33.8 | 34 | 33.8 | 33.85 | 33.85 | 0.0 (0.0%) | 5,482 |
| 24 Sep 2012 | INR | 34 | 34 | 33.8 | 33.85 | 33.85 | -0.45 (-1.31%) | 16,268 |
| 21 Sep 2012 | INR | 33.75 | 34.35 | 33.75 | 34.3 | 34.3 | +0.2 (+0.59%) | 8,480 |
| 20 Sep 2012 | INR | 34.2 | 34.25 | 33.85 | 34.1 | 34.1 | +0.2 (+0.59%) | 3,574 |
| 18 Sep 2012 | INR | 34.2 | 34.6 | 33.85 | 33.9 | 33.9 | +0.1 (+0.30%) | 15,041 |
| 17 Sep 2012 | INR | 33.8 | 34.1 | 33.5 | 33.8 | 33.8 | -0.1 (-0.29%) | 11,776 |
| 14 Sep 2012 | INR | 34.25 | 34.25 | 33.7 | 33.9 | 33.9 | -0.2 (-0.59%) | 9,628 |
| 13 Sep 2012 | INR | 35.3 | 35.3 | 33.6 | 34.1 | 34.1 | +0.2 (+0.59%) | 11,216 |
| 12 Sep 2012 | INR | 34.35 | 34.35 | 33.75 | 33.9 | 33.9 | -0.1 (-0.29%) | 6,996 |
| 11 Sep 2012 | INR | 34.1 | 34.25 | 33.8 | 34 | 34 | -0.1 (-0.29%) | 4,751 |
| 10 Sep 2012 | INR | 34.25 | 34.25 | 33.85 | 34.1 | 34.1 | +0.2 (+0.59%) | 2,220 |
| 8 Sep 2012 | INR | 33.35 | 34.15 | 33.35 | 33.9 | 33.9 | -0.3 (-0.88%) | 242 |
| 7 Sep 2012 | INR | 34.5 | 34.5 | 33.85 | 34.2 | 34.2 | +0.05 (+0.15%) | 4,253 |
| 6 Sep 2012 | INR | 34.95 | 34.95 | 34.1 | 34.15 | 34.15 | -1.75 (-4.87%) | 5,052 |
| 5 Sep 2012 | INR | 35.65 | 36.8 | 35.65 | 35.9 | 35.9 | 0.0 (0.0%) | 16,377 |
| 4 Sep 2012 | INR | 37 | 37 | 35.75 | 35.9 | 35.9 | +0.3 (+0.84%) | 13,389 |
| 3 Sep 2012 | INR | 35.95 | 36.2 | 35.5 | 35.6 | 35.6 | 0.0 (0.0%) | 5,067 |
| 31 Aug 2012 | INR | 35.9 | 35.9 | 35.4 | 35.6 | 35.6 | +0.1 (+0.28%) | 5,577 |
| 30 Aug 2012 | INR | 35.25 | 35.75 | 35.25 | 35.5 | 35.5 | 0.0 (0.0%) | 1,340 |
| 29 Aug 2012 | INR | 35.55 | 36.1 | 35.45 | 35.5 | 35.5 | -0.25 (-0.70%) | 9,786 |
| 28 Aug 2012 | INR | 35.5 | 36.45 | 35.5 | 35.75 | 35.75 | -0.45 (-1.24%) | 21,100 |
| 27 Aug 2012 | INR | 35.55 | 36.5 | 35.55 | 36.2 | 36.2 | +0.15 (+0.42%) | 13,539 |
| 24 Aug 2012 | INR | 35.45 | 36.65 | 35.45 | 36.05 | 36.05 | +0.05 (+0.14%) | 17,418 |
| 23 Aug 2012 | INR | 35.3 | 36.85 | 35.2 | 36 | 36 | +0.5 (+1.41%) | 15,049 |
| 22 Aug 2012 | INR | 36.2 | 36.2 | 35.2 | 35.5 | 35.5 | +0.15 (+0.42%) | 9,029 |
| 21 Aug 2012 | INR | 35.05 | 35.5 | 35 | 35.35 | 35.35 | +0.05 (+0.14%) | 2,031 |
| 17 Aug 2012 | INR | 35.3 | 35.6 | 35.15 | 35.3 | 35.3 | +0.05 (+0.14%) | 2,326 |
| 16 Aug 2012 | INR | 35.15 | 35.65 | 35.15 | 35.25 | 35.25 | -0.15 (-0.42%) | 6,358 |
| 14 Aug 2012 | INR | 35.7 | 35.7 | 35.15 | 35.4 | 35.4 | 0.0 (0.0%) | 10,396 |
