| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 43.1 | 44.5 | 43.1 | 43.85 | 43.85 | +0.35 (+0.80%) | 10,232 |
| 25 Sep 2012 | INR | 42.95 | 44.4 | 42.5 | 43.5 | 43.5 | +1 (+2.35%) | 7,780 |
| 24 Sep 2012 | INR | 42.4 | 44.05 | 42 | 42.5 | 42.5 | +1.1 (+2.66%) | 8,396 |
| 21 Sep 2012 | INR | 41.35 | 42.9 | 41.25 | 41.4 | 41.4 | -0.35 (-0.84%) | 15,154 |
| 20 Sep 2012 | INR | 41.7 | 42.2 | 41.7 | 41.75 | 41.75 | -0.4 (-0.95%) | 833 |
| 18 Sep 2012 | INR | 40.55 | 42.75 | 40.55 | 42.15 | 42.15 | +0.85 (+2.06%) | 5,494 |
| 17 Sep 2012 | INR | 41.7 | 42.3 | 40.85 | 41.3 | 41.3 | +0.3 (+0.73%) | 7,046 |
| 14 Sep 2012 | INR | 40.9 | 41.5 | 40.7 | 41 | 41 | -0.65 (-1.56%) | 3,302 |
| 13 Sep 2012 | INR | 40.6 | 41.65 | 40.6 | 41.65 | 41.65 | +0.65 (+1.59%) | 2,120 |
| 12 Sep 2012 | INR | 41 | 41.35 | 40.5 | 41 | 41 | -0.25 (-0.61%) | 3,703 |
| 11 Sep 2012 | INR | 40.75 | 41.3 | 40.5 | 41.25 | 41.25 | -1.75 (-4.07%) | 648 |
| 10 Sep 2012 | INR | 40.55 | 43 | 40.5 | 43 | 43 | +1.85 (+4.50%) | 1,841 |
| 8 Sep 2012 | INR | 39.6 | 41.25 | 39.6 | 41.15 | 41.15 | +0.75 (+1.86%) | 2,409 |
| 7 Sep 2012 | INR | 40.7 | 40.7 | 40.4 | 40.4 | 40.4 | -0.55 (-1.34%) | 624 |
| 6 Sep 2012 | INR | 40.6 | 40.95 | 39.8 | 40.95 | 40.95 | -0.1 (-0.24%) | 1,953 |
| 5 Sep 2012 | INR | 40.6 | 41.9 | 40.55 | 41.05 | 41.05 | +0.45 (+1.11%) | 3,905 |
| 4 Sep 2012 | INR | 41 | 41.55 | 40.5 | 40.6 | 40.6 | -0.15 (-0.37%) | 2,810 |
| 3 Sep 2012 | INR | 40.7 | 41 | 40.7 | 40.75 | 40.75 | +0.2 (+0.49%) | 1,775 |
| 31 Aug 2012 | INR | 40.55 | 41 | 40.2 | 40.55 | 40.55 | +0.05 (+0.12%) | 1,415 |
| 30 Aug 2012 | INR | 40.85 | 40.85 | 39.55 | 40.5 | 40.5 | +0.3 (+0.75%) | 1,496 |
| 29 Aug 2012 | INR | 41 | 41 | 39.7 | 40.2 | 40.2 | -0.35 (-0.86%) | 5,827 |
| 28 Aug 2012 | INR | 42.3 | 42.3 | 40.5 | 40.55 | 40.55 | -2.15 (-5.04%) | 3,174 |
| 27 Aug 2012 | INR | 42.6 | 43.65 | 42.4 | 42.7 | 42.7 | +0.35 (+0.83%) | 3,622 |
| 24 Aug 2012 | INR | 42.7 | 43 | 42.35 | 42.35 | 42.35 | -1.25 (-2.87%) | 3,120 |
| 23 Aug 2012 | INR | 43.5 | 44.85 | 43.1 | 43.6 | 43.6 | +0.75 (+1.75%) | 8,614 |
| 22 Aug 2012 | INR | 44.35 | 44.35 | 42.7 | 42.85 | 42.85 | +0.35 (+0.82%) | 3,836 |
| 21 Aug 2012 | INR | 42.5 | 42.55 | 42.25 | 42.5 | 42.5 | +0.4 (+0.95%) | 9,217 |
| 17 Aug 2012 | INR | 42.05 | 42.95 | 42.05 | 42.1 | 42.1 | -0.9 (-2.09%) | 2,224 |
| 16 Aug 2012 | INR | 42.05 | 43 | 42.05 | 43 | 43 | +0.45 (+1.06%) | 1,810 |
| 14 Aug 2012 | INR | 42.55 | 42.65 | 42.55 | 42.55 | 42.55 | +0.35 (+0.83%) | 507 |
