| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 51.5 | 52.65 | 50.65 | 51.3 | 51.3 | -0.7 (-1.35%) | 96,495 |
| 25 Sep 2012 | INR | 51.9 | 52.1 | 51.35 | 52 | 52 | +0.3 (+0.58%) | 132,878 |
| 24 Sep 2012 | INR | 51.5 | 52.35 | 51.05 | 51.7 | 51.7 | +1.1 (+2.17%) | 26,895 |
| 21 Sep 2012 | INR | 50.55 | 51.5 | 49.95 | 50.6 | 50.6 | +0.6 (+1.20%) | 57,796 |
| 20 Sep 2012 | INR | 50.7 | 50.7 | 49.9 | 50 | 50 | -0.4 (-0.79%) | 2,241 |
| 18 Sep 2012 | INR | 50.8 | 51.25 | 50.1 | 50.4 | 50.4 | -0.4 (-0.79%) | 30,830 |
| 17 Sep 2012 | INR | 51 | 51.65 | 50.1 | 50.8 | 50.8 | +0.55 (+1.09%) | 21,219 |
| 14 Sep 2012 | INR | 50.75 | 51.5 | 50 | 50.25 | 50.25 | -0.75 (-1.47%) | 18,647 |
| 13 Sep 2012 | INR | 51 | 51.75 | 50.8 | 51 | 51 | +1 (+2%) | 7,001 |
| 12 Sep 2012 | INR | 50 | 51 | 49.65 | 50 | 50 | +1 (+2.04%) | 4,883 |
| 11 Sep 2012 | INR | 49 | 50.75 | 48.8 | 49 | 49 | -0.05 (-0.10%) | 520,468 |
| 10 Sep 2012 | INR | 49 | 49.35 | 48.65 | 49.05 | 49.05 | +0.2 (+0.41%) | 5,666 |
| 8 Sep 2012 | INR | 49 | 49.45 | 48.75 | 48.85 | 48.85 | -0.15 (-0.31%) | 625 |
| 7 Sep 2012 | INR | 50 | 50.1 | 48.6 | 49 | 49 | +0.2 (+0.41%) | 12,509 |
| 6 Sep 2012 | INR | 48.9 | 49.25 | 48.3 | 48.8 | 48.8 | -0.3 (-0.61%) | 6,623 |
| 5 Sep 2012 | INR | 50.1 | 50.1 | 48 | 49.1 | 49.1 | -0.9 (-1.80%) | 22,888 |
| 4 Sep 2012 | INR | 49.9 | 51 | 49.65 | 50 | 50 | +0.15 (+0.30%) | 8,587 |
| 3 Sep 2012 | INR | 50 | 50.5 | 49.85 | 49.85 | 49.85 | +0.3 (+0.61%) | 3,855 |
| 31 Aug 2012 | INR | 50 | 50.7 | 49.45 | 49.55 | 49.55 | -0.55 (-1.10%) | 4,270 |
| 30 Aug 2012 | INR | 51 | 51 | 49.75 | 50.1 | 50.1 | -0.1 (-0.20%) | 10,489 |
| 29 Aug 2012 | INR | 50.5 | 51.4 | 50.05 | 50.2 | 50.2 | -0.05 (-0.10%) | 9,422 |
| 28 Aug 2012 | INR | 50.25 | 51.1 | 50.05 | 50.25 | 50.25 | -0.5 (-0.99%) | 12,244 |
| 27 Aug 2012 | INR | 49.95 | 51.3 | 49.55 | 50.75 | 50.75 | +0.55 (+1.10%) | 7,074 |
| 24 Aug 2012 | INR | 50.25 | 51 | 50.2 | 50.2 | 50.2 | -0.95 (-1.86%) | 7,010 |
| 23 Aug 2012 | INR | 51.2 | 51.75 | 50.2 | 51.15 | 51.15 | +0.05 (+0.10%) | 15,757 |
| 22 Aug 2012 | INR | 50.2 | 51.45 | 50.2 | 51.1 | 51.1 | +0.65 (+1.29%) | 13,639 |
| 21 Aug 2012 | INR | 50.05 | 50.9 | 49.65 | 50.45 | 50.45 | -0.2 (-0.39%) | 4,055 |
| 17 Aug 2012 | INR | 49.65 | 51 | 49.35 | 50.65 | 50.65 | +0.4 (+0.80%) | 71,716 |
| 16 Aug 2012 | INR | 50.4 | 52 | 49.45 | 50.25 | 50.25 | +0.25 (+0.50%) | 66,281 |
| 14 Aug 2012 | INR | 49.85 | 50.1 | 49.75 | 50 | 50 | 0.0 (0.0%) | 26,717 |
