| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 34.9 | 35.85 | 33.7 | 33.95 | 33.95 | -0.15 (-0.44%) | 339,089 |
| 25 Sep 2012 | INR | 31.3 | 35.7 | 31.3 | 34.1 | 34.1 | +3 (+9.65%) | 1,707,508 |
| 24 Sep 2012 | INR | 28.5 | 31.75 | 28.5 | 31.1 | 31.1 | +2.85 (+10.09%) | 424,024 |
| 21 Sep 2012 | INR | 28.2 | 28.85 | 27.8 | 28.25 | 28.25 | +0.35 (+1.25%) | 68,500 |
| 20 Sep 2012 | INR | 28.75 | 28.75 | 27.6 | 27.9 | 27.9 | -0.6 (-2.11%) | 83,786 |
| 18 Sep 2012 | INR | 29.5 | 29.9 | 28 | 28.5 | 28.5 | -0.95 (-3.23%) | 276,503 |
| 17 Sep 2012 | INR | 27 | 29.95 | 26.5 | 29.45 | 29.45 | +2.05 (+7.48%) | 604,467 |
| 14 Sep 2012 | INR | 27.7 | 29.05 | 26.1 | 27.4 | 27.4 | +1.3 (+4.98%) | 153,890 |
| 13 Sep 2012 | INR | 26.2 | 26.65 | 25.95 | 26.1 | 26.1 | -0.2 (-0.76%) | 29,407 |
| 12 Sep 2012 | INR | 26.7 | 26.7 | 26.2 | 26.3 | 26.3 | 0.0 (0.0%) | 34,453 |
| 11 Sep 2012 | INR | 26.55 | 26.55 | 25.7 | 26.3 | 26.3 | -0.15 (-0.57%) | 41,934 |
| 10 Sep 2012 | INR | 25.75 | 27 | 25.75 | 26.45 | 26.45 | -0.3 (-1.12%) | 41,555 |
| 8 Sep 2012 | INR | 27.1 | 27.1 | 26.2 | 26.75 | 26.75 | +0.05 (+0.19%) | 7,001 |
| 7 Sep 2012 | INR | 26.05 | 27.15 | 25.7 | 26.7 | 26.7 | +1.55 (+6.16%) | 153,530 |
| 6 Sep 2012 | INR | 25.65 | 26.05 | 25.1 | 25.15 | 25.15 | -0.7 (-2.71%) | 38,757 |
| 5 Sep 2012 | INR | 26 | 26 | 25.5 | 25.85 | 25.85 | -0.3 (-1.15%) | 33,843 |
| 4 Sep 2012 | INR | 27.2 | 27.4 | 25.9 | 26.15 | 26.15 | -0.4 (-1.51%) | 86,871 |
| 3 Sep 2012 | INR | 25.3 | 28.1 | 24.35 | 26.55 | 26.55 | +2.35 (+9.71%) | 386,673 |
| 31 Aug 2012 | INR | 24.15 | 24.3 | 24 | 24.2 | 24.2 | -0.05 (-0.21%) | 26,523 |
| 30 Aug 2012 | INR | 24.1 | 24.3 | 23.4 | 24.25 | 24.25 | +0.2 (+0.83%) | 70,756 |
| 29 Aug 2012 | INR | 24.65 | 25 | 24 | 24.05 | 24.05 | -0.75 (-3.02%) | 35,559 |
| 28 Aug 2012 | INR | 25.35 | 25.8 | 24.5 | 24.8 | 24.8 | -0.8 (-3.13%) | 54,974 |
| 27 Aug 2012 | INR | 25.65 | 26.3 | 25.35 | 25.6 | 25.6 | -0.15 (-0.58%) | 39,044 |
| 24 Aug 2012 | INR | 25.9 | 26.1 | 25 | 25.75 | 25.75 | -0.5 (-1.90%) | 65,141 |
| 23 Aug 2012 | INR | 26.4 | 26.95 | 25.9 | 26.25 | 26.25 | -0.55 (-2.05%) | 54,018 |
| 22 Aug 2012 | INR | 26.85 | 27.35 | 26.3 | 26.8 | 26.8 | 0.0 (0.0%) | 22,575 |
| 21 Aug 2012 | INR | 26.85 | 27 | 26.4 | 26.8 | 26.8 | 0.0 (0.0%) | 27,722 |
| 17 Aug 2012 | INR | 31.7 | 31.7 | 26.65 | 26.8 | 26.8 | -0.2 (-0.74%) | 45,308 |
| 16 Aug 2012 | INR | 27.3 | 27.5 | 26.75 | 27 | 27 | -0.35 (-1.28%) | 44,338 |
| 14 Aug 2012 | INR | 28 | 28 | 27.15 | 27.35 | 27.35 | +0.2 (+0.74%) | 31,788 |
