| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 31.75 | 33.95 | 30.8 | 31.3 | 31.3 | -1 (-3.10%) | 42,528 |
| 25 Sep 2012 | INR | 33.85 | 33.85 | 31.6 | 32.3 | 32.3 | -0.2 (-0.62%) | 12,522 |
| 24 Sep 2012 | INR | 32.55 | 33 | 32.3 | 32.5 | 32.5 | -0.2 (-0.61%) | 6,904 |
| 21 Sep 2012 | INR | 32.1 | 33.8 | 32.1 | 32.7 | 32.7 | +1 (+3.15%) | 21,751 |
| 20 Sep 2012 | INR | 31.65 | 32.5 | 31.6 | 31.7 | 31.7 | -0.45 (-1.40%) | 10,977 |
| 18 Sep 2012 | INR | 32.1 | 33.4 | 31.5 | 32.15 | 32.15 | +0.45 (+1.42%) | 12,760 |
| 17 Sep 2012 | INR | 32.1 | 33.2 | 30.2 | 31.7 | 31.7 | -0.6 (-1.86%) | 35,698 |
| 14 Sep 2012 | INR | 31.75 | 32.6 | 31.05 | 32.3 | 32.3 | -0.2 (-0.62%) | 17,461 |
| 13 Sep 2012 | INR | 32.5 | 33.25 | 31.4 | 32.5 | 32.5 | -0.6 (-1.81%) | 11,256 |
| 12 Sep 2012 | INR | 34.45 | 34.45 | 32.6 | 33.1 | 33.1 | -1.1 (-3.22%) | 13,803 |
| 11 Sep 2012 | INR | 34.8 | 35 | 33.25 | 34.2 | 34.2 | -0.8 (-2.29%) | 16,488 |
| 10 Sep 2012 | INR | 36.2 | 36.3 | 34.45 | 35 | 35 | -1.25 (-3.45%) | 43,991 |
| 8 Sep 2012 | INR | 36.65 | 36.8 | 35.55 | 36.25 | 36.25 | -0.4 (-1.09%) | 16,999 |
| 7 Sep 2012 | INR | 36.45 | 38.4 | 34.35 | 36.65 | 36.65 | +1.45 (+4.12%) | 585,599 |
| 6 Sep 2012 | INR | 31.5 | 36.4 | 31.25 | 35.2 | 35.2 | +5.15 (+17.14%) | 1,212,852 |
| 5 Sep 2012 | INR | 29 | 31.5 | 28 | 30.05 | 30.05 | +1.55 (+5.44%) | 109,225 |
| 4 Sep 2012 | INR | 28.75 | 29 | 28.25 | 28.5 | 28.5 | +0.35 (+1.24%) | 6,484 |
| 3 Sep 2012 | INR | 28.5 | 28.6 | 28.15 | 28.15 | 28.15 | -0.2 (-0.71%) | 5,323 |
| 31 Aug 2012 | INR | 28.4 | 29.45 | 28.35 | 28.35 | 28.35 | -1.45 (-4.87%) | 1,247 |
| 30 Aug 2012 | INR | 27.9 | 30.4 | 27.8 | 29.8 | 29.8 | +1.5 (+5.30%) | 4,323 |
| 29 Aug 2012 | INR | 27.65 | 28.75 | 27.65 | 28.3 | 28.3 | +0.45 (+1.62%) | 708 |
| 28 Aug 2012 | INR | 28.15 | 28.5 | 27.25 | 27.85 | 27.85 | -0.25 (-0.89%) | 3,533 |
| 27 Aug 2012 | INR | 31 | 31.4 | 27.3 | 28.1 | 28.1 | -2.5 (-8.17%) | 10,684 |
| 24 Aug 2012 | INR | 31.5 | 31.8 | 30.55 | 30.6 | 30.6 | -1.25 (-3.92%) | 2,837 |
| 23 Aug 2012 | INR | 31.85 | 32 | 31.35 | 31.85 | 31.85 | +0.15 (+0.47%) | 2,738 |
| 22 Aug 2012 | INR | 32.6 | 32.7 | 31.65 | 31.7 | 31.7 | -0.45 (-1.40%) | 3,121 |
| 21 Aug 2012 | INR | 31.25 | 32.45 | 31.25 | 32.15 | 32.15 | +0.35 (+1.10%) | 6,383 |
| 17 Aug 2012 | INR | 32.25 | 32.65 | 31.65 | 31.8 | 31.8 | 0.0 (0.0%) | 7,479 |
| 16 Aug 2012 | INR | 33.1 | 33.1 | 31.5 | 31.8 | 31.8 | -1.05 (-3.20%) | 7,736 |
| 14 Aug 2012 | INR | 32.75 | 33.8 | 32.75 | 32.85 | 32.85 | -0.15 (-0.45%) | 3,200 |
