| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2012 | INR | 24.15 | 25.45 | 24.15 | 24.5 | 24.5 | +0.7 (+2.94%) | 37,810 |
| 21 Sep 2012 | INR | 24.45 | 24.45 | 22.9 | 23.8 | 23.8 | +0.6 (+2.59%) | 31,368 |
| 20 Sep 2012 | INR | 28 | 28 | 21 | 23.2 | 23.2 | -0.45 (-1.90%) | 36,663 |
| 18 Sep 2012 | INR | 22.5 | 24.25 | 22.5 | 23.65 | 23.65 | +0.25 (+1.07%) | 40,655 |
| 17 Sep 2012 | INR | 23.5 | 23.95 | 23 | 23.4 | 23.4 | +0.4 (+1.74%) | 65,487 |
| 14 Sep 2012 | INR | 23.4 | 23.8 | 22.75 | 23 | 23 | -0.1 (-0.43%) | 19,492 |
| 13 Sep 2012 | INR | 18.5 | 24.4 | 18.5 | 23.1 | 23.1 | -0.05 (-0.22%) | 27,093 |
| 12 Sep 2012 | INR | 21.7 | 23.75 | 21.7 | 23.15 | 23.15 | +0.7 (+3.12%) | 38,399 |
| 11 Sep 2012 | INR | 25.9 | 25.9 | 21.8 | 22.45 | 22.45 | -0.55 (-2.39%) | 26,263 |
| 10 Sep 2012 | INR | 23.1 | 23.15 | 22.5 | 23 | 23 | -0.15 (-0.65%) | 16,195 |
| 8 Sep 2012 | INR | 22.65 | 23.25 | 22.65 | 23.15 | 23.15 | +0.35 (+1.54%) | 6,721 |
| 7 Sep 2012 | INR | 22.7 | 23.7 | 22.55 | 22.8 | 22.8 | +0.4 (+1.79%) | 71,230 |
| 6 Sep 2012 | INR | 19 | 22.7 | 19 | 22.4 | 22.4 | +0.7 (+3.23%) | 40,705 |
| 5 Sep 2012 | INR | 23 | 23 | 21.45 | 21.7 | 21.7 | +0.25 (+1.17%) | 40,346 |
| 4 Sep 2012 | INR | 23 | 23 | 20.7 | 21.45 | 21.45 | -0.2 (-0.92%) | 14,343 |
| 3 Sep 2012 | INR | 21.8 | 22 | 21.45 | 21.65 | 21.65 | -0.1 (-0.46%) | 23,145 |
| 31 Aug 2012 | INR | 21.4 | 22.9 | 21.4 | 21.75 | 21.75 | -0.3 (-1.36%) | 22,128 |
| 30 Aug 2012 | INR | 26 | 26 | 21.5 | 22.05 | 22.05 | +0.15 (+0.68%) | 40,096 |
| 29 Aug 2012 | INR | 22 | 22.35 | 21.7 | 21.9 | 21.9 | -0.05 (-0.23%) | 18,538 |
| 28 Aug 2012 | INR | 21.55 | 23 | 21.55 | 21.95 | 21.95 | -0.35 (-1.57%) | 29,941 |
| 27 Aug 2012 | INR | 27.5 | 27.5 | 22.15 | 22.3 | 22.3 | -0.7 (-3.04%) | 49,195 |
| 24 Aug 2012 | INR | 22 | 24.2 | 22 | 23 | 23 | -0.8 (-3.36%) | 44,716 |
| 23 Aug 2012 | INR | 24.75 | 24.75 | 23.75 | 23.8 | 23.8 | -0.4 (-1.65%) | 32,421 |
| 22 Aug 2012 | INR | 23.05 | 25 | 23.05 | 24.2 | 24.2 | -0.2 (-0.82%) | 31,361 |
| 21 Aug 2012 | INR | 24.4 | 24.7 | 24.15 | 24.4 | 24.4 | 0.0 (0.0%) | 18,589 |
| 17 Aug 2012 | INR | 24.05 | 26.1 | 23.9 | 24.4 | 24.4 | +0.5 (+2.09%) | 77,903 |
| 16 Aug 2012 | INR | 24.6 | 24.6 | 23.8 | 23.9 | 23.9 | -0.25 (-1.04%) | 31,328 |
| 14 Aug 2012 | INR | 27.95 | 27.95 | 23.75 | 24.15 | 24.15 | +0.05 (+0.21%) | 35,095 |
| 13 Aug 2012 | INR | 23 | 24.7 | 23 | 24.1 | 24.1 | -1.4 (-5.49%) | 85,326 |
| 10 Aug 2012 | INR | 24.65 | 26.8 | 24.65 | 25.5 | 25.5 | -1.2 (-4.49%) | 47,984 |
