| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 37 | 39 | 36.7 | 38.45 | 38.45 | +1.45 (+3.92%) | 8,196 |
| 25 Sep 2012 | INR | 37.65 | 37.7 | 37 | 37 | 37 | +0.25 (+0.68%) | 1,574 |
| 24 Sep 2012 | INR | 37.1 | 37.8 | 36.5 | 36.75 | 36.75 | -0.3 (-0.81%) | 6,017 |
| 21 Sep 2012 | INR | 37.5 | 37.8 | 36.55 | 37.05 | 37.05 | +0.55 (+1.51%) | 4,121 |
| 20 Sep 2012 | INR | 36.3 | 36.8 | 36 | 36.5 | 36.5 | -0.25 (-0.68%) | 1,761 |
| 18 Sep 2012 | INR | 37.05 | 37.6 | 36.1 | 36.75 | 36.75 | -1.1 (-2.91%) | 9,571 |
| 17 Sep 2012 | INR | 38.9 | 39.25 | 37.3 | 37.85 | 37.85 | -0.45 (-1.17%) | 20,470 |
| 14 Sep 2012 | INR | 40 | 40 | 38.2 | 38.3 | 38.3 | -0.95 (-2.42%) | 10,536 |
| 13 Sep 2012 | INR | 38.25 | 40 | 37.55 | 39.25 | 39.25 | +0.25 (+0.64%) | 5,430 |
| 12 Sep 2012 | INR | 39.5 | 39.85 | 38.75 | 39 | 39 | -0.1 (-0.26%) | 1,283 |
| 11 Sep 2012 | INR | 39.45 | 39.45 | 38.65 | 39.1 | 39.1 | +0.6 (+1.56%) | 4,586 |
| 10 Sep 2012 | INR | 38.5 | 39.85 | 38.5 | 38.5 | 38.5 | -0.55 (-1.41%) | 5,477 |
| 8 Sep 2012 | INR | 38.55 | 39.5 | 38.4 | 39.05 | 39.05 | +0.05 (+0.13%) | 665 |
| 7 Sep 2012 | INR | 41 | 41.8 | 38.75 | 39 | 39 | -0.75 (-1.89%) | 9,439 |
| 6 Sep 2012 | INR | 39.5 | 40.3 | 39.05 | 39.75 | 39.75 | +0.15 (+0.38%) | 14,128 |
| 5 Sep 2012 | INR | 39.75 | 40.75 | 39.2 | 39.6 | 39.6 | -0.35 (-0.88%) | 21,804 |
| 4 Sep 2012 | INR | 40.45 | 40.5 | 39 | 39.95 | 39.95 | +0.7 (+1.78%) | 19,957 |
| 3 Sep 2012 | INR | 38.7 | 40.5 | 38.7 | 39.25 | 39.25 | +0.6 (+1.55%) | 41,075 |
| 31 Aug 2012 | INR | 37.45 | 38.65 | 37.4 | 38.65 | 38.65 | +2.25 (+6.18%) | 18,508 |
| 30 Aug 2012 | INR | 37.65 | 37.65 | 36.25 | 36.4 | 36.4 | -1.6 (-4.21%) | 15,360 |
| 29 Aug 2012 | INR | 38.45 | 38.45 | 37.15 | 38 | 38 | -0.3 (-0.78%) | 3,280 |
| 28 Aug 2012 | INR | 39.25 | 41.3 | 37.4 | 38.3 | 38.3 | -1.05 (-2.67%) | 40,672 |
| 27 Aug 2012 | INR | 39.35 | 39.35 | 38.45 | 39.35 | 39.35 | +1.85 (+4.93%) | 38,993 |
| 24 Aug 2012 | INR | 35.2 | 37.5 | 35.2 | 37.5 | 37.5 | +2.05 (+5.78%) | 34,335 |
| 23 Aug 2012 | INR | 35.1 | 35.75 | 34.6 | 35.45 | 35.45 | +0.9 (+2.60%) | 20,144 |
| 22 Aug 2012 | INR | 33.65 | 35.25 | 33.65 | 34.55 | 34.55 | +0.1 (+0.29%) | 5,376 |
| 21 Aug 2012 | INR | 35.5 | 35.5 | 34 | 34.45 | 34.45 | -0.3 (-0.86%) | 6,051 |
| 17 Aug 2012 | INR | 35.5 | 36.6 | 34.6 | 34.75 | 34.75 | -0.25 (-0.71%) | 20,962 |
| 16 Aug 2012 | INR | 35 | 36.3 | 35 | 35 | 35 | -0.8 (-2.23%) | 4,940 |
| 14 Aug 2012 | INR | 35.6 | 36.4 | 35 | 35.8 | 35.8 | -0.2 (-0.56%) | 4,822 |
