| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 31.55 | 32.3 | 31 | 31.6 | 31.6 | +0.05 (+0.16%) | 555,508 |
| 25 Sep 2012 | INR | 32.1 | 32.3 | 31 | 31.55 | 31.55 | -0.35 (-1.10%) | 323,991 |
| 24 Sep 2012 | INR | 31.9 | 32.9 | 31.3 | 31.9 | 31.9 | +0.15 (+0.47%) | 461,848 |
| 21 Sep 2012 | INR | 30.85 | 32 | 30.75 | 31.75 | 31.75 | +0.9 (+2.92%) | 311,665 |
| 20 Sep 2012 | INR | 31.2 | 31.35 | 30.35 | 30.85 | 30.85 | -0.7 (-2.22%) | 168,048 |
| 18 Sep 2012 | INR | 31.2 | 32.15 | 31.1 | 31.55 | 31.55 | +0.4 (+1.28%) | 440,798 |
| 17 Sep 2012 | INR | 31 | 31.45 | 30.65 | 31.15 | 31.15 | +0.35 (+1.14%) | 255,568 |
| 14 Sep 2012 | INR | 30.9 | 31.3 | 30.4 | 30.8 | 30.8 | +0.3 (+0.98%) | 227,921 |
| 13 Sep 2012 | INR | 30.95 | 31.45 | 30.2 | 30.5 | 30.5 | +0.5 (+1.67%) | 462,010 |
| 12 Sep 2012 | INR | 29.5 | 31.05 | 29.05 | 30 | 30 | +0.95 (+3.27%) | 677,710 |
| 11 Sep 2012 | INR | 29 | 29.4 | 28.75 | 29.05 | 29.05 | -0.05 (-0.17%) | 144,904 |
| 10 Sep 2012 | INR | 28.9 | 29.6 | 28.55 | 29.1 | 29.1 | +0.5 (+1.75%) | 278,462 |
| 8 Sep 2012 | INR | 28.2 | 28.8 | 28.05 | 28.6 | 28.6 | +0.45 (+1.60%) | 68,192 |
| 7 Sep 2012 | INR | 28.45 | 28.8 | 27.9 | 28.15 | 28.15 | -0.05 (-0.18%) | 207,343 |
| 6 Sep 2012 | INR | 27.85 | 28.3 | 27.8 | 28.2 | 28.2 | +0.25 (+0.89%) | 128,212 |
| 5 Sep 2012 | INR | 28.4 | 28.4 | 27.85 | 27.95 | 27.95 | -0.3 (-1.06%) | 136,948 |
| 4 Sep 2012 | INR | 28.4 | 28.65 | 27.9 | 28.25 | 28.25 | -0.55 (-1.91%) | 161,436 |
| 3 Sep 2012 | INR | 28.85 | 29.1 | 28.45 | 28.8 | 28.8 | +0.1 (+0.35%) | 77,719 |
| 31 Aug 2012 | INR | 28.65 | 28.9 | 28.25 | 28.7 | 28.7 | -0.4 (-1.37%) | 94,295 |
| 30 Aug 2012 | INR | 28.8 | 29.3 | 28.25 | 29.1 | 29.1 | +0.25 (+0.87%) | 215,380 |
| 29 Aug 2012 | INR | 29.25 | 29.35 | 28.75 | 28.85 | 28.85 | -0.2 (-0.69%) | 160,705 |
| 28 Aug 2012 | INR | 30 | 30.2 | 28.8 | 29.05 | 29.05 | -1.5 (-4.91%) | 182,210 |
| 27 Aug 2012 | INR | 31.1 | 31.45 | 30.1 | 30.55 | 30.55 | -0.6 (-1.93%) | 122,696 |
| 24 Aug 2012 | INR | 31.35 | 31.45 | 30.9 | 31.15 | 31.15 | -0.4 (-1.27%) | 91,667 |
| 23 Aug 2012 | INR | 32.1 | 32.4 | 31.45 | 31.55 | 31.55 | -0.35 (-1.10%) | 232,303 |
| 22 Aug 2012 | INR | 31.25 | 32.15 | 30.8 | 31.9 | 31.9 | +0.95 (+3.07%) | 299,156 |
| 21 Aug 2012 | INR | 31 | 31.45 | 30.8 | 30.95 | 30.95 | +0.2 (+0.65%) | 165,098 |
| 17 Aug 2012 | INR | 31.3 | 31.6 | 30.55 | 30.75 | 30.75 | -0.85 (-2.69%) | 287,285 |
| 16 Aug 2012 | INR | 31.5 | 32.2 | 30.8 | 31.6 | 31.6 | +0.35 (+1.12%) | 366,368 |
| 14 Aug 2012 | INR | 31.2 | 31.8 | 31.1 | 31.25 | 31.25 | +0.05 (+0.16%) | 148,090 |
