| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 57.75 | 59.4 | 57.05 | 57.7 | 57.7 | -0.2 (-0.35%) | 53,297 |
| 25 Sep 2012 | INR | 60.35 | 60.35 | 56.75 | 57.9 | 57.9 | -1.55 (-2.61%) | 96,480 |
| 24 Sep 2012 | INR | 62 | 62.35 | 59.05 | 59.45 | 59.45 | -2.4 (-3.88%) | 61,880 |
| 21 Sep 2012 | INR | 60.95 | 62.35 | 59.5 | 61.85 | 61.85 | +1.95 (+3.26%) | 100,083 |
| 20 Sep 2012 | INR | 60 | 60.1 | 59.1 | 59.9 | 59.9 | -0.55 (-0.91%) | 24,286 |
| 18 Sep 2012 | INR | 58.5 | 61.45 | 58.5 | 60.45 | 60.45 | +2.25 (+3.87%) | 119,981 |
| 17 Sep 2012 | INR | 59 | 59.9 | 57.4 | 58.2 | 58.2 | +0.15 (+0.26%) | 22,479 |
| 14 Sep 2012 | INR | 60.9 | 61.25 | 57.5 | 58.05 | 58.05 | -0.9 (-1.53%) | 50,592 |
| 13 Sep 2012 | INR | 57.5 | 59.55 | 57.15 | 58.95 | 58.95 | +1.9 (+3.33%) | 40,769 |
| 12 Sep 2012 | INR | 57.95 | 58 | 56.75 | 57.05 | 57.05 | +1.05 (+1.88%) | 35,517 |
| 11 Sep 2012 | INR | 55 | 56.7 | 54.95 | 56 | 56 | +0.95 (+1.73%) | 37,767 |
| 10 Sep 2012 | INR | 55 | 55.35 | 54.25 | 55.05 | 55.05 | +0.05 (+0.09%) | 13,713 |
| 8 Sep 2012 | INR | 54.95 | 55.7 | 54.35 | 55 | 55 | 0.0 (0.0%) | 2,863 |
| 7 Sep 2012 | INR | 55.3 | 55.45 | 54 | 55 | 55 | +1 (+1.85%) | 17,446 |
| 6 Sep 2012 | INR | 53.5 | 54.4 | 53.25 | 54 | 54 | -0.1 (-0.18%) | 8,906 |
| 5 Sep 2012 | INR | 53.15 | 54.45 | 52.7 | 54.1 | 54.1 | +1 (+1.88%) | 11,114 |
| 4 Sep 2012 | INR | 53.25 | 53.75 | 52.5 | 53.1 | 53.1 | -0.45 (-0.84%) | 20,163 |
| 3 Sep 2012 | INR | 53.6 | 54.5 | 52.8 | 53.55 | 53.55 | +0.55 (+1.04%) | 12,201 |
| 31 Aug 2012 | INR | 54.5 | 55.1 | 52.9 | 53 | 53 | +0.3 (+0.57%) | 17,938 |
| 30 Aug 2012 | INR | 54.1 | 55.4 | 52.25 | 52.7 | 52.7 | -1.75 (-3.21%) | 50,388 |
| 29 Aug 2012 | INR | 53 | 55.65 | 52.5 | 54.45 | 54.45 | +0.55 (+1.02%) | 38,948 |
| 28 Aug 2012 | INR | 55 | 55 | 53.1 | 53.9 | 53.9 | -1.05 (-1.91%) | 20,528 |
| 27 Aug 2012 | INR | 55.15 | 55.45 | 54.5 | 54.95 | 54.95 | +0.15 (+0.27%) | 10,802 |
| 24 Aug 2012 | INR | 55.1 | 55.55 | 54.8 | 54.8 | 54.8 | -1.2 (-2.14%) | 13,391 |
| 23 Aug 2012 | INR | 56.45 | 57.5 | 55.3 | 56 | 56 | -1.3 (-2.27%) | 68,240 |
| 22 Aug 2012 | INR | 58.75 | 58.75 | 56.1 | 57.3 | 57.3 | -0.3 (-0.52%) | 37,407 |
| 21 Aug 2012 | INR | 58.4 | 59.3 | 57 | 57.6 | 57.6 | -0.8 (-1.37%) | 40,824 |
| 17 Aug 2012 | INR | 57.05 | 59 | 56.25 | 58.4 | 58.4 | +2 (+3.55%) | 60,656 |
| 16 Aug 2012 | INR | 56 | 56.55 | 55.3 | 56.4 | 56.4 | +0.2 (+0.36%) | 8,375 |
| 14 Aug 2012 | INR | 56.4 | 56.5 | 55.45 | 56.2 | 56.2 | +0.6 (+1.08%) | 11,318 |
