| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 51.55 | 52.2 | 51.3 | 51.45 | 51.45 | -0.5 (-0.96%) | 68,311 |
| 25 Sep 2012 | INR | 52.9 | 52.95 | 51.75 | 51.95 | 51.95 | -0.6 (-1.14%) | 46,579 |
| 24 Sep 2012 | INR | 52.95 | 54.5 | 52.5 | 52.55 | 52.55 | -0.55 (-1.04%) | 78,777 |
| 21 Sep 2012 | INR | 54 | 55.2 | 52.5 | 53.1 | 53.1 | -0.65 (-1.21%) | 141,540 |
| 20 Sep 2012 | INR | 53.5 | 53.9 | 52.6 | 53.75 | 53.75 | -0.3 (-0.56%) | 43,626 |
| 18 Sep 2012 | INR | 55 | 55 | 53.5 | 54.05 | 54.05 | -1.25 (-2.26%) | 68,783 |
| 17 Sep 2012 | INR | 55.45 | 59.4 | 54.9 | 55.3 | 55.3 | +0.65 (+1.19%) | 134,176 |
| 14 Sep 2012 | INR | 54.55 | 55.75 | 53.5 | 54.65 | 54.65 | +0.9 (+1.67%) | 246,485 |
| 13 Sep 2012 | INR | 53.2 | 55.15 | 52.9 | 53.75 | 53.75 | +1.65 (+3.17%) | 150,942 |
| 12 Sep 2012 | INR | 51.7 | 52.45 | 51.7 | 52.1 | 52.1 | +0.6 (+1.17%) | 25,591 |
| 11 Sep 2012 | INR | 51.3 | 52.5 | 50.7 | 51.5 | 51.5 | -0.45 (-0.87%) | 25,818 |
| 10 Sep 2012 | INR | 52.55 | 52.9 | 51.8 | 51.95 | 51.95 | -0.6 (-1.14%) | 15,924 |
| 8 Sep 2012 | INR | 51.95 | 53.2 | 51.85 | 52.55 | 52.55 | +1.05 (+2.04%) | 22,897 |
| 7 Sep 2012 | INR | 50.75 | 53.2 | 50.2 | 51.5 | 51.5 | +1.65 (+3.31%) | 117,430 |
| 6 Sep 2012 | INR | 50.45 | 50.45 | 49.2 | 49.85 | 49.85 | -0.2 (-0.40%) | 18,572 |
| 5 Sep 2012 | INR | 50.8 | 50.8 | 49.7 | 50.05 | 50.05 | 0.0 (0.0%) | 12,927 |
| 4 Sep 2012 | INR | 50.4 | 50.4 | 49.4 | 50.05 | 50.05 | -0.1 (-0.20%) | 9,874 |
| 3 Sep 2012 | INR | 50.9 | 50.9 | 49.55 | 50.15 | 50.15 | +0.15 (+0.30%) | 10,324 |
| 31 Aug 2012 | INR | 50.25 | 50.4 | 49.65 | 50 | 50 | -0.05 (-0.10%) | 14,838 |
| 30 Aug 2012 | INR | 50 | 50.6 | 49.2 | 50.05 | 50.05 | -0.25 (-0.50%) | 34,388 |
| 29 Aug 2012 | INR | 51.45 | 51.45 | 50 | 50.3 | 50.3 | -0.6 (-1.18%) | 18,580 |
| 28 Aug 2012 | INR | 51.35 | 51.5 | 50.6 | 50.9 | 50.9 | -1.05 (-2.02%) | 15,424 |
| 27 Aug 2012 | INR | 51.85 | 52.8 | 51.5 | 51.95 | 51.95 | -0.9 (-1.70%) | 20,584 |
| 24 Aug 2012 | INR | 52.45 | 54.4 | 52 | 52.85 | 52.85 | +0.45 (+0.86%) | 75,273 |
| 23 Aug 2012 | INR | 52.5 | 53.25 | 52.05 | 52.4 | 52.4 | -0.15 (-0.29%) | 22,584 |
| 22 Aug 2012 | INR | 53 | 53.55 | 52.25 | 52.55 | 52.55 | +0.2 (+0.38%) | 57,186 |
| 21 Aug 2012 | INR | 53.35 | 53.75 | 51.9 | 52.35 | 52.35 | -0.6 (-1.13%) | 50,174 |
| 17 Aug 2012 | INR | 53.9 | 54.25 | 52.85 | 52.95 | 52.95 | -1.05 (-1.94%) | 24,687 |
| 16 Aug 2012 | INR | 54.05 | 54.5 | 53.25 | 54 | 54 | -0.05 (-0.09%) | 28,818 |
| 14 Aug 2012 | INR | 54.15 | 54.7 | 52.65 | 54.05 | 54.05 | -0.15 (-0.28%) | 128,850 |
