| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 42.4 | 46 | 42.25 | 45.4 | 45.4 | +2.9 (+6.82%) | 2,131,866 |
| 25 Sep 2012 | INR | 43 | 43.95 | 42.25 | 42.5 | 42.5 | -0.45 (-1.05%) | 525,904 |
| 24 Sep 2012 | INR | 44.15 | 45.8 | 42.55 | 42.95 | 42.95 | -1.35 (-3.05%) | 1,297,177 |
| 21 Sep 2012 | INR | 44 | 44.65 | 42.8 | 44.3 | 44.3 | +0.25 (+0.57%) | 1,909,611 |
| 20 Sep 2012 | INR | 41.7 | 44.85 | 40.5 | 44.05 | 44.05 | +2.3 (+5.51%) | 3,154,802 |
| 18 Sep 2012 | INR | 38.2 | 42.3 | 37.55 | 41.75 | 41.75 | +3.15 (+8.16%) | 2,686,358 |
| 17 Sep 2012 | INR | 39.45 | 40 | 37.35 | 38.6 | 38.6 | -1.4 (-3.50%) | 665,476 |
| 14 Sep 2012 | INR | 40.6 | 40.65 | 38.75 | 40 | 40 | +0.35 (+0.88%) | 514,757 |
| 13 Sep 2012 | INR | 39 | 40.6 | 38.6 | 39.65 | 39.65 | +1.1 (+2.85%) | 998,821 |
| 12 Sep 2012 | INR | 39.5 | 40.1 | 38 | 38.55 | 38.55 | -1.2 (-3.02%) | 653,774 |
| 11 Sep 2012 | INR | 38.5 | 40.3 | 38.05 | 39.75 | 39.75 | +0.9 (+2.32%) | 1,242,019 |
| 10 Sep 2012 | INR | 39.1 | 39.5 | 38.3 | 38.85 | 38.85 | -0.05 (-0.13%) | 610,378 |
| 8 Sep 2012 | INR | 37.8 | 39.35 | 37.8 | 38.9 | 38.9 | +1 (+2.64%) | 382,374 |
| 7 Sep 2012 | INR | 39 | 39.5 | 37.6 | 37.9 | 37.9 | +0.05 (+0.13%) | 1,199,347 |
| 6 Sep 2012 | INR | 34.9 | 38.65 | 34.9 | 37.85 | 37.85 | +3.2 (+9.24%) | 2,519,188 |
| 5 Sep 2012 | INR | 34.3 | 34.9 | 34.15 | 34.65 | 34.65 | +0.05 (+0.14%) | 222,852 |
| 4 Sep 2012 | INR | 35 | 35.3 | 34.35 | 34.6 | 34.6 | -0.5 (-1.42%) | 297,448 |
| 3 Sep 2012 | INR | 35.4 | 35.7 | 34.5 | 35.1 | 35.1 | +0.2 (+0.57%) | 258,825 |
| 31 Aug 2012 | INR | 34.5 | 35.9 | 34.45 | 34.9 | 34.9 | +0.4 (+1.16%) | 624,796 |
| 30 Aug 2012 | INR | 34.5 | 34.85 | 33.65 | 34.5 | 34.5 | +0.8 (+2.37%) | 646,123 |
| 29 Aug 2012 | INR | 34.25 | 35.8 | 33.35 | 33.7 | 33.7 | -0.15 (-0.44%) | 1,282,215 |
| 28 Aug 2012 | INR | 36 | 36.6 | 33 | 33.85 | 33.85 | -2.25 (-6.23%) | 652,316 |
| 27 Aug 2012 | INR | 37.05 | 37.95 | 35.6 | 36.1 | 36.1 | -1.25 (-3.35%) | 602,599 |
| 24 Aug 2012 | INR | 38.5 | 39.4 | 36.65 | 37.35 | 37.35 | -0.9 (-2.35%) | 1,517,745 |
| 23 Aug 2012 | INR | 39.6 | 40.25 | 37.9 | 38.25 | 38.25 | -1.85 (-4.61%) | 528,641 |
| 22 Aug 2012 | INR | 41.3 | 41.4 | 39.55 | 40.1 | 40.1 | -1.2 (-2.91%) | 368,533 |
| 21 Aug 2012 | INR | 42.3 | 42.4 | 40.75 | 41.3 | 41.3 | -0.9 (-2.13%) | 487,114 |
| 17 Aug 2012 | INR | 43 | 43.9 | 41.25 | 42.2 | 42.2 | -1.2 (-2.76%) | 566,809 |
| 16 Aug 2012 | INR | 42.85 | 44.1 | 42.65 | 43.4 | 43.4 | +0.55 (+1.28%) | 734,495 |
| 14 Aug 2012 | INR | 43.8 | 44.2 | 42.6 | 42.85 | 42.85 | -1.1 (-2.50%) | 1,494,946 |
