| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 70.3 | 70.8 | 68 | 69.1 | 69.1 | -1.9 (-2.68%) | 417,950 |
| 25 Sep 2012 | INR | 71.15 | 72.45 | 70.45 | 71 | 71 | +0.85 (+1.21%) | 588,266 |
| 24 Sep 2012 | INR | 66 | 71 | 65.8 | 70.15 | 70.15 | +3.5 (+5.25%) | 1,008,493 |
| 21 Sep 2012 | INR | 64.25 | 67.4 | 64.1 | 66.65 | 66.65 | +2.45 (+3.82%) | 496,397 |
| 20 Sep 2012 | INR | 65.7 | 65.7 | 63 | 64.2 | 64.2 | -1.8 (-2.73%) | 310,106 |
| 18 Sep 2012 | INR | 65.2 | 67.7 | 65.2 | 66 | 66 | +1.6 (+2.48%) | 645,254 |
| 17 Sep 2012 | INR | 60 | 65.55 | 59.75 | 64.4 | 64.4 | +4.1 (+6.80%) | 1,030,697 |
| 14 Sep 2012 | INR | 60.4 | 60.85 | 59.2 | 60.3 | 60.3 | +1.15 (+1.94%) | 205,499 |
| 13 Sep 2012 | INR | 60.75 | 62 | 58.7 | 59.15 | 59.15 | -1 (-1.66%) | 294,105 |
| 12 Sep 2012 | INR | 62 | 62.9 | 59.5 | 60.15 | 60.15 | -1.45 (-2.35%) | 281,515 |
| 11 Sep 2012 | INR | 62.25 | 63.95 | 61.1 | 61.6 | 61.6 | -0.75 (-1.20%) | 308,365 |
| 10 Sep 2012 | INR | 59.8 | 63.4 | 58.4 | 62.35 | 62.35 | +3.15 (+5.32%) | 879,530 |
| 8 Sep 2012 | INR | 59.5 | 59.75 | 58.75 | 59.2 | 59.2 | -0.35 (-0.59%) | 32,769 |
| 7 Sep 2012 | INR | 59.4 | 60.9 | 58.85 | 59.55 | 59.55 | +0.55 (+0.93%) | 265,880 |
| 6 Sep 2012 | INR | 57.75 | 59.9 | 57.5 | 59 | 59 | +0.6 (+1.03%) | 202,148 |
| 5 Sep 2012 | INR | 60 | 60.7 | 57.65 | 58.4 | 58.4 | -2.1 (-3.47%) | 302,952 |
| 4 Sep 2012 | INR | 60 | 61.45 | 59.35 | 60.5 | 60.5 | +1.4 (+2.37%) | 476,838 |
| 3 Sep 2012 | INR | 58.05 | 60.45 | 56.5 | 59.1 | 59.1 | +2.35 (+4.14%) | 627,626 |
| 31 Aug 2012 | INR | 59 | 61 | 56.1 | 56.75 | 56.75 | -2.3 (-3.90%) | 523,764 |
| 30 Aug 2012 | INR | 58.7 | 61 | 57.65 | 59.05 | 59.05 | +0.3 (+0.51%) | 512,602 |
| 29 Aug 2012 | INR | 62.6 | 64.6 | 57.9 | 58.75 | 58.75 | -1.1 (-1.84%) | 717,258 |
| 28 Aug 2012 | INR | 68.9 | 69.4 | 57.9 | 59.85 | 59.85 | -10.4 (-14.80%) | 716,424 |
| 27 Aug 2012 | INR | 73.85 | 74.15 | 68.35 | 70.25 | 70.25 | -3.45 (-4.68%) | 269,616 |
| 24 Aug 2012 | INR | 76.8 | 77.45 | 73.05 | 73.7 | 73.7 | -3.35 (-4.35%) | 285,596 |
| 23 Aug 2012 | INR | 79.5 | 80.8 | 76.35 | 77.05 | 77.05 | -3.25 (-4.05%) | 294,433 |
| 22 Aug 2012 | INR | 79.4 | 81.7 | 78.5 | 80.3 | 80.3 | +0.8 (+1.01%) | 349,682 |
| 21 Aug 2012 | INR | 81.4 | 83.15 | 79.1 | 79.5 | 79.5 | -1.15 (-1.43%) | 318,895 |
| 17 Aug 2012 | INR | 79.15 | 85.8 | 78.5 | 80.65 | 80.65 | +2.1 (+2.67%) | 806,874 |
| 16 Aug 2012 | INR | 79.7 | 80.8 | 78 | 78.55 | 78.55 | -0.4 (-0.51%) | 133,907 |
| 14 Aug 2012 | INR | 80 | 81.65 | 78.5 | 78.95 | 78.95 | 0.0 (0.0%) | 179,396 |
