| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 51.15 | 52 | 49.55 | 50.1 | 5.01 | -1.85 (-3.56%) | 17,039 |
| 25 Sep 2012 | INR | 53.95 | 53.95 | 51.2 | 51.95 | 5.195 | -1.55 (-2.90%) | 12,638 |
| 24 Sep 2012 | INR | 48.7 | 56.15 | 48.15 | 53.5 | 5.35 | +4.45 (+9.07%) | 83,727 |
| 21 Sep 2012 | INR | 47.9 | 55.9 | 45.55 | 49.05 | 4.905 | +2.35 (+5.03%) | 45,928 |
| 20 Sep 2012 | INR | 45.1 | 48.35 | 44.15 | 46.7 | 4.67 | +1.75 (+3.89%) | 45,008 |
| 18 Sep 2012 | INR | 45.05 | 46.35 | 43.85 | 44.95 | 4.495 | +0.85 (+1.93%) | 12,496 |
| 17 Sep 2012 | INR | 45.65 | 45.65 | 43.15 | 44.1 | 4.41 | -0.9 (-2%) | 3,681 |
| 14 Sep 2012 | INR | 46.45 | 46.45 | 44.15 | 45 | 4.5 | -0.5 (-1.10%) | 5,214 |
| 13 Sep 2012 | INR | 45.65 | 46.8 | 44.95 | 45.5 | 4.55 | +0.45 (+1.00%) | 8,456 |
| 12 Sep 2012 | INR | 46 | 46 | 44.75 | 45.05 | 4.505 | +0.7 (+1.58%) | 10,997 |
| 11 Sep 2012 | INR | 43.8 | 46.4 | 43.55 | 44.35 | 4.435 | +0.35 (+0.80%) | 20,816 |
| 10 Sep 2012 | INR | 43.15 | 44.5 | 42.8 | 44 | 4.4 | +0.6 (+1.38%) | 7,521 |
| 8 Sep 2012 | INR | 43.4 | 43.4 | 43.4 | 43.4 | 4.34 | -0.1 (-0.23%) | 0 |
| 7 Sep 2012 | INR | 43.85 | 44.1 | 43.2 | 43.5 | 4.35 | 0.0 (0.0%) | 2,635 |
| 6 Sep 2012 | INR | 43.8 | 43.9 | 43 | 43.5 | 4.35 | -0.05 (-0.11%) | 2,237 |
| 5 Sep 2012 | INR | 43.2 | 44.45 | 42.6 | 43.55 | 4.355 | +0.55 (+1.28%) | 10,120 |
| 4 Sep 2012 | INR | 44.3 | 44.3 | 42.8 | 43 | 4.3 | -0.55 (-1.26%) | 2,068 |
| 3 Sep 2012 | INR | 43.15 | 44.75 | 43.15 | 43.55 | 4.355 | +1.85 (+4.44%) | 13,019 |
| 31 Aug 2012 | INR | 41.55 | 43.25 | 41.2 | 41.7 | 4.17 | 0.0 (0.0%) | 14,362 |
| 30 Aug 2012 | INR | 41.5 | 42.55 | 41.5 | 41.7 | 4.17 | -0.3 (-0.71%) | 4,061 |
| 29 Aug 2012 | INR | 43.6 | 43.6 | 41.5 | 42 | 4.2 | -1.1 (-2.55%) | 5,003 |
| 28 Aug 2012 | INR | 45 | 45 | 42.5 | 43.1 | 4.31 | -1.5 (-3.36%) | 6,732 |
| 27 Aug 2012 | INR | 45 | 45.55 | 44.1 | 44.6 | 4.46 | -0.5 (-1.11%) | 3,123 |
| 24 Aug 2012 | INR | 45.9 | 45.9 | 44.75 | 45.1 | 4.51 | -0.65 (-1.42%) | 3,278 |
| 23 Aug 2012 | INR | 46.6 | 46.7 | 45.3 | 45.75 | 4.575 | -1.15 (-2.45%) | 15,200 |
| 22 Aug 2012 | INR | 47 | 47.1 | 46.5 | 46.9 | 4.69 | -0.2 (-0.42%) | 4,753 |
| 21 Aug 2012 | INR | 47.65 | 47.65 | 46.45 | 47.1 | 4.71 | +0.35 (+0.75%) | 9,781 |
| 17 Aug 2012 | INR | 48.25 | 48.6 | 46.6 | 46.75 | 4.675 | -1.4 (-2.91%) | 6,296 |
| 16 Aug 2012 | INR | 48.5 | 49 | 48 | 48.15 | 4.815 | +0.85 (+1.80%) | 20,795 |
| 14 Aug 2012 | INR | 48 | 49 | 46.15 | 47.3 | 4.73 | +0.8 (+1.72%) | 60,384 |
