| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 67.5 | 68 | 66.5 | 66.95 | 66.95 | -0.6 (-0.89%) | 26,146 |
| 25 Sep 2012 | INR | 67.9 | 70.35 | 66.5 | 67.55 | 67.55 | +0.15 (+0.22%) | 96,447 |
| 24 Sep 2012 | INR | 65.85 | 69.35 | 64.8 | 67.4 | 67.4 | +4.4 (+6.98%) | 654,122 |
| 21 Sep 2012 | INR | 61.4 | 65.2 | 61.4 | 63 | 63 | +2.25 (+3.70%) | 184,620 |
| 20 Sep 2012 | INR | 60.1 | 61.95 | 60.1 | 60.75 | 60.75 | -1.65 (-2.64%) | 6,803 |
| 18 Sep 2012 | INR | 61.95 | 63.35 | 61.6 | 62.4 | 62.4 | -0.5 (-0.79%) | 18,105 |
| 17 Sep 2012 | INR | 63.85 | 63.9 | 61 | 62.9 | 62.9 | +0.85 (+1.37%) | 44,547 |
| 14 Sep 2012 | INR | 63.7 | 64.7 | 61.05 | 62.05 | 62.05 | -2.05 (-3.20%) | 36,259 |
| 13 Sep 2012 | INR | 62.45 | 65.6 | 62.25 | 64.1 | 64.1 | +2.8 (+4.57%) | 171,079 |
| 12 Sep 2012 | INR | 60.2 | 62.3 | 60.2 | 61.3 | 61.3 | +1 (+1.66%) | 18,485 |
| 11 Sep 2012 | INR | 60.25 | 60.4 | 59.7 | 60.3 | 60.3 | +0.3 (+0.50%) | 1,545 |
| 10 Sep 2012 | INR | 60.1 | 60.9 | 59.55 | 60 | 60 | +0.15 (+0.25%) | 3,798 |
| 8 Sep 2012 | INR | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | -0.75 (-1.24%) | 0 |
| 7 Sep 2012 | INR | 60.4 | 60.7 | 59.3 | 60.6 | 60.6 | +1.4 (+2.36%) | 8,589 |
| 6 Sep 2012 | INR | 61.65 | 61.65 | 58.5 | 59.2 | 59.2 | -0.65 (-1.09%) | 6,603 |
| 5 Sep 2012 | INR | 59 | 60.75 | 59 | 59.85 | 59.85 | +0.5 (+0.84%) | 14,792 |
| 4 Sep 2012 | INR | 58.7 | 59.6 | 58.5 | 59.35 | 59.35 | +0.05 (+0.08%) | 11,176 |
| 3 Sep 2012 | INR | 58.9 | 59.75 | 58.4 | 59.3 | 59.3 | +0.45 (+0.76%) | 9,654 |
| 31 Aug 2012 | INR | 58.7 | 60.15 | 58.65 | 58.85 | 58.85 | -0.65 (-1.09%) | 22,636 |
| 30 Aug 2012 | INR | 59.5 | 60.15 | 58.8 | 59.5 | 59.5 | -0.25 (-0.42%) | 8,288 |
| 29 Aug 2012 | INR | 60.25 | 63 | 59.15 | 59.75 | 59.75 | +0.75 (+1.27%) | 38,525 |
| 28 Aug 2012 | INR | 60 | 60 | 58.3 | 59 | 59 | -1.1 (-1.83%) | 8,529 |
| 27 Aug 2012 | INR | 60.65 | 61.95 | 59.45 | 60.1 | 60.1 | -0.5 (-0.83%) | 17,346 |
| 24 Aug 2012 | INR | 60.95 | 62.8 | 60.15 | 60.6 | 60.6 | -0.4 (-0.66%) | 23,328 |
| 23 Aug 2012 | INR | 62.1 | 62.95 | 60.65 | 61 | 61 | -2 (-3.17%) | 19,473 |
| 22 Aug 2012 | INR | 63.5 | 64 | 62.2 | 63 | 63 | +0.8 (+1.29%) | 23,784 |
| 21 Aug 2012 | INR | 61 | 63.8 | 60.55 | 62.2 | 62.2 | +1.2 (+1.97%) | 48,987 |
| 17 Aug 2012 | INR | 61 | 62.65 | 60.65 | 61 | 61 | -0.35 (-0.57%) | 24,427 |
| 16 Aug 2012 | INR | 60.9 | 62.75 | 60.5 | 61.35 | 61.35 | +0.1 (+0.16%) | 46,681 |
| 14 Aug 2012 | INR | 60.85 | 62.65 | 60.8 | 61.25 | 61.25 | -0.25 (-0.41%) | 27,974 |
