| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 52 | 55.95 | 52 | 53.8 | 53.8 | +1.5 (+2.87%) | 1,119,926 |
| 25 Sep 2012 | INR | 52.4 | 53.45 | 50.8 | 52.3 | 52.3 | +0.55 (+1.06%) | 567,315 |
| 24 Sep 2012 | INR | 48.6 | 52.55 | 48.4 | 51.75 | 51.75 | +3.45 (+7.14%) | 776,921 |
| 21 Sep 2012 | INR | 48.75 | 49 | 47.75 | 48.3 | 48.3 | +0.45 (+0.94%) | 109,963 |
| 20 Sep 2012 | INR | 48 | 48.45 | 47.55 | 47.85 | 47.85 | -0.65 (-1.34%) | 82,724 |
| 18 Sep 2012 | INR | 47.5 | 49.5 | 47.5 | 48.5 | 48.5 | +0.3 (+0.62%) | 168,189 |
| 17 Sep 2012 | INR | 49.2 | 49.2 | 47.5 | 48.2 | 48.2 | +0.45 (+0.94%) | 68,703 |
| 14 Sep 2012 | INR | 49.25 | 49.35 | 47.6 | 47.75 | 47.75 | -0.2 (-0.42%) | 188,843 |
| 13 Sep 2012 | INR | 47.95 | 48.85 | 47.6 | 47.95 | 47.95 | +0.05 (+0.10%) | 130,879 |
| 12 Sep 2012 | INR | 48.6 | 48.75 | 47.05 | 47.9 | 47.9 | -0.85 (-1.74%) | 179,450 |
| 11 Sep 2012 | INR | 48.8 | 49.2 | 48.15 | 48.75 | 48.75 | -0.7 (-1.42%) | 54,199 |
| 10 Sep 2012 | INR | 49.15 | 50 | 48.1 | 49.45 | 49.45 | +0.55 (+1.12%) | 97,684 |
| 8 Sep 2012 | INR | 48.45 | 49.05 | 48.3 | 48.9 | 48.9 | +0.3 (+0.62%) | 21,909 |
| 7 Sep 2012 | INR | 49.5 | 49.5 | 48.05 | 48.6 | 48.6 | -0.5 (-1.02%) | 67,536 |
| 6 Sep 2012 | INR | 49.1 | 49.85 | 47.9 | 49.1 | 49.1 | +0.3 (+0.61%) | 62,735 |
| 5 Sep 2012 | INR | 50 | 50.25 | 48 | 48.8 | 48.8 | +0.3 (+0.62%) | 196,136 |
| 4 Sep 2012 | INR | 48.5 | 49.4 | 47.7 | 48.5 | 48.5 | -0.5 (-1.02%) | 146,994 |
| 3 Sep 2012 | INR | 49.55 | 50.7 | 48.35 | 49 | 49 | +0.2 (+0.41%) | 92,550 |
| 31 Aug 2012 | INR | 48.75 | 50.65 | 48.3 | 48.8 | 48.8 | +0.25 (+0.51%) | 249,627 |
| 30 Aug 2012 | INR | 49 | 49.6 | 48.05 | 48.55 | 48.55 | +0.4 (+0.83%) | 124,304 |
| 29 Aug 2012 | INR | 47.55 | 49.45 | 46.65 | 48.15 | 48.15 | +0.25 (+0.52%) | 109,663 |
| 28 Aug 2012 | INR | 51 | 51.7 | 47 | 47.9 | 47.9 | -1.2 (-2.44%) | 261,501 |
| 27 Aug 2012 | INR | 48.5 | 50.7 | 47.55 | 49.1 | 49.1 | +0.1 (+0.20%) | 344,643 |
| 24 Aug 2012 | INR | 50.5 | 50.5 | 47.5 | 49 | 49 | +0.2 (+0.41%) | 245,781 |
| 23 Aug 2012 | INR | 46.75 | 50.75 | 45.6 | 48.8 | 48.8 | +2.2 (+4.72%) | 563,417 |
| 22 Aug 2012 | INR | 44.75 | 47 | 44.75 | 46.6 | 46.6 | +1.95 (+4.37%) | 163,907 |
| 21 Aug 2012 | INR | 45.75 | 45.75 | 44.25 | 44.65 | 44.65 | -0.6 (-1.33%) | 103,414 |
| 17 Aug 2012 | INR | 45.2 | 47.4 | 45.05 | 45.25 | 45.25 | +0.3 (+0.67%) | 170,929 |
| 16 Aug 2012 | INR | 45.9 | 47.15 | 44.65 | 44.95 | 44.95 | -0.65 (-1.43%) | 121,275 |
| 14 Aug 2012 | INR | 45.55 | 46.25 | 45.2 | 45.6 | 45.6 | -0.4 (-0.87%) | 73,745 |
