| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 51 | 51 | 49.25 | 50.05 | 50.05 | -0.85 (-1.67%) | 2,131 |
| 25 Sep 2012 | INR | 52.9 | 53.05 | 48 | 50.9 | 50.9 | +2.65 (+5.49%) | 938,897 |
| 24 Sep 2012 | INR | 49.8 | 50.5 | 47.9 | 48.25 | 48.25 | -1.3 (-2.62%) | 2,867 |
| 21 Sep 2012 | INR | 49.95 | 50 | 48.1 | 49.55 | 49.55 | +0.55 (+1.12%) | 3,182 |
| 20 Sep 2012 | INR | 46.6 | 49.95 | 46.55 | 49 | 49 | -0.1 (-0.20%) | 1,405 |
| 18 Sep 2012 | INR | 47.95 | 49.25 | 47 | 49.1 | 49.1 | +0.65 (+1.34%) | 4,781 |
| 17 Sep 2012 | INR | 47.45 | 48.45 | 46.1 | 48.45 | 48.45 | +2.5 (+5.44%) | 3,790 |
| 14 Sep 2012 | INR | 44 | 47.5 | 43.5 | 45.95 | 45.95 | +1.5 (+3.37%) | 7,521 |
| 13 Sep 2012 | INR | 43 | 45 | 43 | 44.45 | 44.45 | -0.05 (-0.11%) | 1,591 |
| 12 Sep 2012 | INR | 45 | 45 | 43.75 | 44.5 | 44.5 | +1.4 (+3.25%) | 1,491 |
| 11 Sep 2012 | INR | 43.1 | 43.1 | 43.1 | 43.1 | 43.1 | +0.1 (+0.23%) | 734 |
| 10 Sep 2012 | INR | 43.5 | 45 | 43 | 43 | 43 | -0.15 (-0.35%) | 779 |
| 8 Sep 2012 | INR | 45 | 45 | 43.05 | 43.15 | 43.15 | -0.95 (-2.15%) | 305 |
| 7 Sep 2012 | INR | 46.15 | 46.15 | 43.25 | 44.1 | 44.1 | +0.95 (+2.20%) | 363 |
| 6 Sep 2012 | INR | 43.15 | 44 | 43.15 | 43.15 | 43.15 | -1.4 (-3.14%) | 1,109 |
| 5 Sep 2012 | INR | 42.5 | 45 | 42.15 | 44.55 | 44.55 | +0.6 (+1.37%) | 154 |
| 4 Sep 2012 | INR | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | -0.55 (-1.24%) | 0 |
| 3 Sep 2012 | INR | 44.5 | 44.5 | 42.6 | 44.5 | 44.5 | -0.9 (-1.98%) | 1,902 |
| 31 Aug 2012 | INR | 45.4 | 45.4 | 44 | 45.4 | 45.4 | +2.25 (+5.21%) | 16 |
| 30 Aug 2012 | INR | 43.2 | 43.55 | 43.15 | 43.15 | 43.15 | -0.35 (-0.80%) | 14 |
| 29 Aug 2012 | INR | 43.55 | 45.5 | 43.05 | 43.5 | 43.5 | -1.4 (-3.12%) | 2,469 |
| 28 Aug 2012 | INR | 45.85 | 45.9 | 43.85 | 44.9 | 44.9 | -0.6 (-1.32%) | 4,082 |
| 27 Aug 2012 | INR | 45.5 | 45.85 | 43.3 | 45.5 | 45.5 | +1.3 (+2.94%) | 635 |
| 24 Aug 2012 | INR | 44.45 | 45.05 | 43.05 | 44.2 | 44.2 | +0.35 (+0.80%) | 3,629 |
| 23 Aug 2012 | INR | 43.15 | 44.1 | 43.05 | 43.85 | 43.85 | +0.85 (+1.98%) | 2,218 |
| 22 Aug 2012 | INR | 42.95 | 44.25 | 41.8 | 43 | 43 | +0.05 (+0.12%) | 7,691 |
| 21 Aug 2012 | INR | 42.95 | 42.95 | 42.05 | 42.95 | 42.95 | +0.5 (+1.18%) | 52 |
| 17 Aug 2012 | INR | 43.3 | 43.3 | 41.8 | 42.45 | 42.45 | -0.9 (-2.08%) | 1,451 |
| 16 Aug 2012 | INR | 41.65 | 43.35 | 41.65 | 43.35 | 43.35 | +1 (+2.36%) | 55 |
| 14 Aug 2012 | INR | 44.65 | 44.65 | 42.3 | 42.35 | 42.35 | -1.4 (-3.20%) | 582 |
