| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 44.2 | 51.3 | 43.5 | 48.2 | 48.2 | +4.45 (+10.17%) | 329,263 |
| 25 Sep 2012 | INR | 43.9 | 44.5 | 43.35 | 43.75 | 43.75 | -0.35 (-0.79%) | 22,586 |
| 24 Sep 2012 | INR | 45 | 45.5 | 43.75 | 44.1 | 44.1 | -0.45 (-1.01%) | 46,117 |
| 21 Sep 2012 | INR | 44.9 | 45.1 | 44.3 | 44.55 | 44.55 | +0.3 (+0.68%) | 226,326 |
| 20 Sep 2012 | INR | 43.5 | 45.2 | 43 | 44.25 | 44.25 | -0.25 (-0.56%) | 340,694 |
| 18 Sep 2012 | INR | 44.5 | 45.25 | 44 | 44.5 | 44.5 | +0.4 (+0.91%) | 23,234 |
| 17 Sep 2012 | INR | 44.5 | 46.1 | 44 | 44.1 | 44.1 | +0.55 (+1.26%) | 190,531 |
| 14 Sep 2012 | INR | 44.95 | 44.95 | 43 | 43.55 | 43.55 | +0.35 (+0.81%) | 173,539 |
| 13 Sep 2012 | INR | 42.8 | 43.9 | 41.35 | 43.2 | 43.2 | +1.05 (+2.49%) | 28,458 |
| 12 Sep 2012 | INR | 42 | 42.2 | 40.3 | 42.15 | 42.15 | +0.55 (+1.32%) | 41,888 |
| 11 Sep 2012 | INR | 42.2 | 42.2 | 41 | 41.6 | 41.6 | +0.15 (+0.36%) | 12,735 |
| 10 Sep 2012 | INR | 41.4 | 42.05 | 40.2 | 41.45 | 41.45 | -0.05 (-0.12%) | 7,367 |
| 8 Sep 2012 | INR | 41.9 | 41.9 | 41 | 41.5 | 41.5 | +0.3 (+0.73%) | 2,772 |
| 7 Sep 2012 | INR | 41.85 | 41.9 | 40.9 | 41.2 | 41.2 | -0.55 (-1.32%) | 14,286 |
| 6 Sep 2012 | INR | 42.5 | 42.85 | 40.9 | 41.75 | 41.75 | -0.25 (-0.60%) | 41,646 |
| 5 Sep 2012 | INR | 41.3 | 43.7 | 41.2 | 42 | 42 | +1.65 (+4.09%) | 183,475 |
| 4 Sep 2012 | INR | 41 | 41 | 39.65 | 40.35 | 40.35 | -0.35 (-0.86%) | 45,173 |
| 3 Sep 2012 | INR | 43.95 | 43.95 | 40.4 | 40.7 | 40.7 | +0.6 (+1.50%) | 5,772 |
| 31 Aug 2012 | INR | 39.45 | 41 | 39.45 | 40.1 | 40.1 | -0.5 (-1.23%) | 2,989 |
| 30 Aug 2012 | INR | 40.3 | 41.45 | 40.05 | 40.6 | 40.6 | -0.1 (-0.25%) | 12,693 |
| 29 Aug 2012 | INR | 40.9 | 41.65 | 39.65 | 40.7 | 40.7 | +0.65 (+1.62%) | 36,426 |
| 28 Aug 2012 | INR | 41.65 | 42.4 | 39.6 | 40.05 | 40.05 | -2.6 (-6.10%) | 31,289 |
| 27 Aug 2012 | INR | 44 | 44.05 | 42 | 42.65 | 42.65 | -1.6 (-3.62%) | 6,047 |
| 24 Aug 2012 | INR | 45.55 | 45.65 | 43.5 | 44.25 | 44.25 | -1.65 (-3.59%) | 20,608 |
| 23 Aug 2012 | INR | 45.65 | 46.9 | 44.5 | 45.9 | 45.9 | -0.3 (-0.65%) | 69,555 |
| 22 Aug 2012 | INR | 43.65 | 46.5 | 42.85 | 46.2 | 46.2 | +2.85 (+6.57%) | 108,331 |
| 21 Aug 2012 | INR | 44.5 | 44.5 | 42.9 | 43.35 | 43.35 | -0.1 (-0.23%) | 24,076 |
| 17 Aug 2012 | INR | 40.3 | 44.15 | 40.3 | 43.45 | 43.45 | +3.05 (+7.55%) | 102,119 |
| 16 Aug 2012 | INR | 40.2 | 41.5 | 40.2 | 40.4 | 40.4 | -0.25 (-0.62%) | 11,443 |
| 14 Aug 2012 | INR | 41.4 | 41.4 | 40.35 | 40.65 | 40.65 | +0.15 (+0.37%) | 4,258 |
