| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 58.6 | 60.35 | 56.8 | 57.85 | 57.85 | -1 (-1.70%) | 1,064,733 |
| 25 Sep 2012 | INR | 58.2 | 60.55 | 56.4 | 58.85 | 58.85 | +0.65 (+1.12%) | 988,945 |
| 24 Sep 2012 | INR | 56.75 | 60.25 | 56.75 | 58.2 | 58.2 | -0.05 (-0.09%) | 1,095,062 |
| 21 Sep 2012 | INR | 55.85 | 58.8 | 55.35 | 58.25 | 58.25 | +2.55 (+4.58%) | 1,178,446 |
| 20 Sep 2012 | INR | 53 | 56.45 | 51.65 | 55.7 | 55.7 | +1.65 (+3.05%) | 925,956 |
| 18 Sep 2012 | INR | 53.3 | 55.2 | 52.7 | 54.05 | 54.05 | +1.25 (+2.37%) | 667,513 |
| 17 Sep 2012 | INR | 50.2 | 53.6 | 50.2 | 52.8 | 52.8 | +3.5 (+7.10%) | 1,467,531 |
| 14 Sep 2012 | INR | 46.9 | 51.35 | 46.3 | 49.3 | 49.3 | +3.3 (+7.17%) | 1,493,801 |
| 13 Sep 2012 | INR | 46.6 | 46.8 | 45.05 | 46 | 46 | +0.3 (+0.66%) | 390,079 |
| 12 Sep 2012 | INR | 45.3 | 47.1 | 44.7 | 45.7 | 45.7 | +1.05 (+2.35%) | 510,687 |
| 11 Sep 2012 | INR | 44 | 45.5 | 43.85 | 44.65 | 44.65 | +0.35 (+0.79%) | 433,535 |
| 10 Sep 2012 | INR | 45 | 45 | 44 | 44.3 | 44.3 | -0.5 (-1.12%) | 374,589 |
| 8 Sep 2012 | INR | 44.3 | 44.9 | 44.3 | 44.8 | 44.8 | +0.2 (+0.45%) | 30,484 |
| 7 Sep 2012 | INR | 44.5 | 45.4 | 43.95 | 44.6 | 44.6 | -0.3 (-0.67%) | 652,622 |
| 6 Sep 2012 | INR | 44.25 | 45.85 | 43.25 | 44.9 | 44.9 | +0.6 (+1.35%) | 483,626 |
| 5 Sep 2012 | INR | 45.2 | 45.95 | 43.85 | 44.3 | 44.3 | +0.15 (+0.34%) | 521,046 |
| 4 Sep 2012 | INR | 42.9 | 46.3 | 41.75 | 44.15 | 44.15 | +1.7 (+4.00%) | 709,657 |
| 3 Sep 2012 | INR | 43.4 | 43.95 | 41.8 | 42.45 | 42.45 | -0.6 (-1.39%) | 394,538 |
| 31 Aug 2012 | INR | 43.6 | 43.85 | 42.9 | 43.05 | 43.05 | -0.6 (-1.37%) | 398,808 |
| 30 Aug 2012 | INR | 43.5 | 44.9 | 43 | 43.65 | 43.65 | -0.75 (-1.69%) | 347,447 |
| 29 Aug 2012 | INR | 46.5 | 47.15 | 43.85 | 44.4 | 44.4 | -1.5 (-3.27%) | 410,281 |
| 28 Aug 2012 | INR | 46.05 | 46.85 | 45.25 | 45.9 | 45.9 | -0.95 (-2.03%) | 508,525 |
| 27 Aug 2012 | INR | 48.5 | 48.8 | 46.5 | 46.85 | 46.85 | -1.65 (-3.40%) | 330,759 |
| 24 Aug 2012 | INR | 49.95 | 49.95 | 48.25 | 48.5 | 48.5 | -1.6 (-3.19%) | 590,313 |
| 23 Aug 2012 | INR | 50.7 | 50.7 | 49.8 | 50.1 | 50.1 | -0.5 (-0.99%) | 417,298 |
| 22 Aug 2012 | INR | 51.3 | 51.4 | 50 | 50.6 | 50.6 | -0.6 (-1.17%) | 429,079 |
| 21 Aug 2012 | INR | 51.5 | 51.85 | 50.9 | 51.2 | 51.2 | -0.35 (-0.68%) | 307,744 |
| 17 Aug 2012 | INR | 52.5 | 52.95 | 50.45 | 51.55 | 51.55 | -0.7 (-1.34%) | 407,031 |
| 16 Aug 2012 | INR | 52.75 | 53.15 | 50.95 | 52.25 | 52.25 | -0.45 (-0.85%) | 849,574 |
| 14 Aug 2012 | INR | 53.85 | 54.25 | 52.4 | 52.7 | 52.7 | -0.55 (-1.03%) | 388,086 |
