| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 43.4 | 44.45 | 43.15 | 43.25 | 43.25 | -0.7 (-1.59%) | 2,912 |
| 25 Sep 2012 | INR | 44.15 | 44.5 | 43.3 | 43.95 | 43.95 | -0.05 (-0.11%) | 1,790 |
| 24 Sep 2012 | INR | 43.95 | 44.65 | 43.5 | 44 | 44 | +0.85 (+1.97%) | 7,935 |
| 21 Sep 2012 | INR | 43.35 | 43.5 | 42.6 | 43.15 | 43.15 | -0.7 (-1.60%) | 5,096 |
| 20 Sep 2012 | INR | 43.4 | 43.85 | 43 | 43.85 | 43.85 | -0.45 (-1.02%) | 2,491 |
| 18 Sep 2012 | INR | 44.4 | 45.2 | 43.9 | 44.3 | 44.3 | +0.55 (+1.26%) | 7,729 |
| 17 Sep 2012 | INR | 43 | 44.7 | 42.05 | 43.75 | 43.75 | +0.95 (+2.22%) | 14,876 |
| 14 Sep 2012 | INR | 42.8 | 43.3 | 41.7 | 42.8 | 42.8 | +0.65 (+1.54%) | 12,335 |
| 13 Sep 2012 | INR | 43.95 | 43.95 | 40.5 | 42.15 | 42.15 | -2.15 (-4.85%) | 6,442 |
| 12 Sep 2012 | INR | 39.2 | 46.8 | 39.05 | 44.3 | 44.3 | +5.2 (+13.30%) | 37,961 |
| 11 Sep 2012 | INR | 39.15 | 39.95 | 38.75 | 39.1 | 39.1 | -0.45 (-1.14%) | 976 |
| 10 Sep 2012 | INR | 38.55 | 40 | 38.5 | 39.55 | 39.55 | +1 (+2.59%) | 4,526 |
| 8 Sep 2012 | INR | 38.55 | 38.75 | 38.5 | 38.55 | 38.55 | -0.45 (-1.15%) | 251 |
| 7 Sep 2012 | INR | 40 | 40 | 38.6 | 39 | 39 | +0.25 (+0.65%) | 1,505 |
| 6 Sep 2012 | INR | 38.75 | 39.3 | 38.75 | 38.75 | 38.75 | 0.0 (0.0%) | 783 |
| 5 Sep 2012 | INR | 39.3 | 39.65 | 38.7 | 38.75 | 38.75 | -0.15 (-0.39%) | 588 |
| 4 Sep 2012 | INR | 39.85 | 39.85 | 38.9 | 38.9 | 38.9 | -0.4 (-1.02%) | 253 |
| 3 Sep 2012 | INR | 38.2 | 40.5 | 36.65 | 39.3 | 39.3 | +0.3 (+0.77%) | 1,285 |
| 31 Aug 2012 | INR | 38.75 | 39.6 | 38.2 | 39 | 39 | +0.55 (+1.43%) | 1,607 |
| 30 Aug 2012 | INR | 38.65 | 38.7 | 36.65 | 38.45 | 38.45 | -1.25 (-3.15%) | 1,993 |
| 29 Aug 2012 | INR | 40 | 40.25 | 38.65 | 39.7 | 39.7 | +0.6 (+1.53%) | 1,192 |
| 28 Aug 2012 | INR | 40.3 | 40.5 | 39 | 39.1 | 39.1 | -1.4 (-3.46%) | 1,634 |
| 27 Aug 2012 | INR | 41.5 | 41.5 | 40.5 | 40.5 | 40.5 | -0.5 (-1.22%) | 1,140 |
| 24 Aug 2012 | INR | 41.3 | 41.45 | 40.3 | 41 | 41 | -0.45 (-1.09%) | 2,206 |
| 23 Aug 2012 | INR | 42 | 42 | 40.05 | 41.45 | 41.45 | +0.8 (+1.97%) | 3,939 |
| 22 Aug 2012 | INR | 42.8 | 43.7 | 39.5 | 40.65 | 40.65 | -1.85 (-4.35%) | 9,466 |
| 21 Aug 2012 | INR | 43 | 43 | 42.2 | 42.5 | 42.5 | -0.1 (-0.23%) | 1,698 |
| 17 Aug 2012 | INR | 49.95 | 49.95 | 42.6 | 42.6 | 42.6 | -0.3 (-0.70%) | 3,925 |
| 16 Aug 2012 | INR | 43.3 | 43.5 | 42.9 | 42.9 | 42.9 | -0.45 (-1.04%) | 802 |
| 14 Aug 2012 | INR | 43.15 | 43.95 | 42.6 | 43.35 | 43.35 | +0.45 (+1.05%) | 1,193 |
