| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 30.4 | 30.95 | 30.35 | 30.6 | 30.6 | +0.15 (+0.49%) | 60,916 |
| 25 Sep 2012 | INR | 30.85 | 31 | 29.5 | 30.45 | 30.45 | -0.15 (-0.49%) | 48,085 |
| 24 Sep 2012 | INR | 30.7 | 31.5 | 30.45 | 30.6 | 30.6 | -0.3 (-0.97%) | 101,283 |
| 21 Sep 2012 | INR | 31 | 31.35 | 30.2 | 30.9 | 30.9 | +0.1 (+0.32%) | 85,491 |
| 20 Sep 2012 | INR | 31.2 | 31.5 | 30.4 | 30.8 | 30.8 | -0.85 (-2.69%) | 48,772 |
| 18 Sep 2012 | INR | 32 | 33.3 | 31.4 | 31.65 | 31.65 | -0.6 (-1.86%) | 178,655 |
| 17 Sep 2012 | INR | 31 | 32.75 | 31 | 32.25 | 32.25 | +1.55 (+5.05%) | 152,736 |
| 14 Sep 2012 | INR | 32 | 32.2 | 30.2 | 30.7 | 30.7 | -2 (-6.12%) | 74,421 |
| 13 Sep 2012 | INR | 30 | 33.5 | 26 | 32.7 | 32.7 | +2.2 (+7.21%) | 748,547 |
| 12 Sep 2012 | INR | 29.4 | 31.9 | 29 | 30.5 | 30.5 | +0.9 (+3.04%) | 159,824 |
| 11 Sep 2012 | INR | 29.9 | 30.35 | 29.3 | 29.6 | 29.6 | -0.75 (-2.47%) | 74,337 |
| 10 Sep 2012 | INR | 30.6 | 30.65 | 30 | 30.35 | 30.35 | -0.1 (-0.33%) | 61,775 |
| 8 Sep 2012 | INR | 36.15 | 36.15 | 30.05 | 30.45 | 30.45 | +0.5 (+1.67%) | 43,653 |
| 7 Sep 2012 | INR | 29.4 | 30.5 | 29 | 29.95 | 29.95 | +0.9 (+3.10%) | 125,004 |
| 6 Sep 2012 | INR | 28.3 | 29.75 | 28.05 | 29.05 | 29.05 | +0.35 (+1.22%) | 205,831 |
| 5 Sep 2012 | INR | 29.25 | 29.25 | 28.35 | 28.7 | 28.7 | -0.4 (-1.37%) | 41,870 |
| 4 Sep 2012 | INR | 30 | 30.15 | 29.1 | 29.1 | 29.1 | -0.8 (-2.68%) | 51,114 |
| 3 Sep 2012 | INR | 31.8 | 32.15 | 29.6 | 29.9 | 29.9 | -1.85 (-5.83%) | 56,463 |
| 31 Aug 2012 | INR | 31.8 | 32.15 | 31.4 | 31.75 | 31.75 | +0.05 (+0.16%) | 30,467 |
| 30 Aug 2012 | INR | 31.75 | 31.8 | 31.05 | 31.7 | 31.7 | +1 (+3.26%) | 14,991 |
| 29 Aug 2012 | INR | 32.1 | 32.1 | 30.4 | 30.7 | 30.7 | -0.95 (-3.00%) | 12,025 |
| 28 Aug 2012 | INR | 33 | 33 | 31.65 | 31.65 | 31.65 | -2.1 (-6.22%) | 10,216 |
| 27 Aug 2012 | INR | 39.4 | 39.4 | 32.8 | 33.75 | 33.75 | -0.6 (-1.75%) | 25,338 |
| 24 Aug 2012 | INR | 35 | 35.35 | 34 | 34.35 | 34.35 | +1.1 (+3.31%) | 77,484 |
| 23 Aug 2012 | INR | 33.15 | 34 | 33 | 33.25 | 33.25 | -0.35 (-1.04%) | 11,195 |
| 22 Aug 2012 | INR | 33.6 | 34 | 32.8 | 33.6 | 33.6 | +0.2 (+0.60%) | 16,221 |
| 21 Aug 2012 | INR | 33.4 | 34.25 | 32.4 | 33.4 | 33.4 | +0.3 (+0.91%) | 34,524 |
| 17 Aug 2012 | INR | 33 | 34.5 | 32.7 | 33.1 | 33.1 | +0.3 (+0.91%) | 45,113 |
| 16 Aug 2012 | INR | 32.25 | 33.15 | 32.25 | 32.8 | 32.8 | +0.6 (+1.86%) | 15,752 |
| 14 Aug 2012 | INR | 31.9 | 32.75 | 31.75 | 32.2 | 32.2 | +0.65 (+2.06%) | 21,736 |
