| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 27.3 | 27.7 | 26.75 | 26.95 | 26.95 | -0.1 (-0.37%) | 8,901 |
| 25 Sep 2012 | INR | 26.85 | 27.6 | 26.8 | 27.05 | 27.05 | -0.05 (-0.18%) | 18,445 |
| 24 Sep 2012 | INR | 27.5 | 27.9 | 26.65 | 27.1 | 27.1 | 0.0 (0.0%) | 57,460 |
| 21 Sep 2012 | INR | 26.2 | 27.4 | 26.15 | 27.1 | 27.1 | +1 (+3.83%) | 16,644 |
| 20 Sep 2012 | INR | 25.85 | 27.2 | 25.85 | 26.1 | 26.1 | -0.5 (-1.88%) | 8,033 |
| 18 Sep 2012 | INR | 25.7 | 27 | 24.4 | 26.6 | 26.6 | 0.0 (0.0%) | 22,285 |
| 17 Sep 2012 | INR | 26.25 | 26.7 | 26.1 | 26.6 | 26.6 | +0.9 (+3.50%) | 27,176 |
| 14 Sep 2012 | INR | 26.6 | 26.6 | 25.5 | 25.7 | 25.7 | -0.1 (-0.39%) | 13,382 |
| 13 Sep 2012 | INR | 26.05 | 26.5 | 25.6 | 25.8 | 25.8 | 0.0 (0.0%) | 3,961 |
| 12 Sep 2012 | INR | 26.6 | 26.6 | 25.6 | 25.8 | 25.8 | -0.7 (-2.64%) | 7,742 |
| 11 Sep 2012 | INR | 25.2 | 27.2 | 25.2 | 26.5 | 26.5 | +0.6 (+2.32%) | 210,342 |
| 10 Sep 2012 | INR | 26 | 26.35 | 25.25 | 25.9 | 25.9 | +0.45 (+1.77%) | 9,860 |
| 8 Sep 2012 | INR | 25.6 | 25.7 | 25.35 | 25.45 | 25.45 | -0.15 (-0.59%) | 919 |
| 7 Sep 2012 | INR | 25 | 26.85 | 25 | 25.6 | 25.6 | +0.5 (+1.99%) | 19,903 |
| 6 Sep 2012 | INR | 25.3 | 25.3 | 24.65 | 25.1 | 25.1 | +0.05 (+0.20%) | 4,308 |
| 5 Sep 2012 | INR | 25.5 | 25.65 | 24.65 | 25.05 | 25.05 | -0.25 (-0.99%) | 6,079 |
| 4 Sep 2012 | INR | 25.4 | 25.5 | 24.6 | 25.3 | 25.3 | +0.5 (+2.02%) | 9,299 |
| 3 Sep 2012 | INR | 25 | 25.05 | 24.5 | 24.8 | 24.8 | +0.1 (+0.40%) | 5,424 |
| 31 Aug 2012 | INR | 24.5 | 25 | 24.4 | 24.7 | 24.7 | -0.15 (-0.60%) | 18,706 |
| 30 Aug 2012 | INR | 25.75 | 25.75 | 24.5 | 24.85 | 24.85 | +0.45 (+1.84%) | 24,382 |
| 29 Aug 2012 | INR | 25 | 25.95 | 24.35 | 24.4 | 24.4 | -0.6 (-2.40%) | 16,151 |
| 28 Aug 2012 | INR | 24 | 26.9 | 23.4 | 25 | 25 | -0.3 (-1.19%) | 14,551 |
| 27 Aug 2012 | INR | 26.25 | 26.75 | 25.3 | 25.3 | 25.3 | -0.75 (-2.88%) | 9,869 |
| 24 Aug 2012 | INR | 26.15 | 26.55 | 25.8 | 26.05 | 26.05 | -0.05 (-0.19%) | 17,647 |
| 23 Aug 2012 | INR | 26.55 | 26.9 | 26.05 | 26.1 | 26.1 | -0.7 (-2.61%) | 7,032 |
| 22 Aug 2012 | INR | 26.4 | 27.2 | 26.35 | 26.8 | 26.8 | -0.4 (-1.47%) | 12,237 |
| 21 Aug 2012 | INR | 27.9 | 27.9 | 26.5 | 27.2 | 27.2 | +0.25 (+0.93%) | 9,748 |
| 17 Aug 2012 | INR | 28.75 | 28.75 | 26.2 | 26.95 | 26.95 | -0.4 (-1.46%) | 132,131 |
| 16 Aug 2012 | INR | 26.1 | 27.4 | 26.1 | 27.35 | 27.35 | +0.3 (+1.11%) | 52,987 |
| 14 Aug 2012 | INR | 26.5 | 27.4 | 26.45 | 27.05 | 27.05 | +0.05 (+0.19%) | 19,065 |
