| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2012 | INR | 38.35 | 40 | 38.35 | 38.55 | 38.55 | -0.85 (-2.16%) | 17,310 |
| 18 Oct 2012 | INR | 39.8 | 40 | 38.95 | 39.4 | 39.4 | +0.55 (+1.42%) | 8,055 |
| 17 Oct 2012 | INR | 39 | 39.8 | 38.6 | 38.85 | 38.85 | -0.7 (-1.77%) | 9,889 |
| 16 Oct 2012 | INR | 38.65 | 40 | 38.65 | 39.55 | 39.55 | +0.05 (+0.13%) | 7,997 |
| 15 Oct 2012 | INR | 38.65 | 40.3 | 38.6 | 39.5 | 39.5 | +0.65 (+1.67%) | 10,833 |
| 12 Oct 2012 | INR | 39.7 | 39.8 | 38.6 | 38.85 | 38.85 | -0.3 (-0.77%) | 14,631 |
| 11 Oct 2012 | INR | 40.8 | 40.8 | 38.4 | 39.15 | 39.15 | -1.2 (-2.97%) | 21,043 |
| 10 Oct 2012 | INR | 42.5 | 42.5 | 40.05 | 40.35 | 40.35 | -1.6 (-3.81%) | 14,646 |
| 9 Oct 2012 | INR | 42.75 | 42.8 | 41.9 | 41.95 | 41.95 | -0.15 (-0.36%) | 4,387 |
| 8 Oct 2012 | INR | 40.35 | 43 | 40.35 | 42.1 | 42.1 | -0.1 (-0.24%) | 8,067 |
| 5 Oct 2012 | INR | 42.6 | 43.1 | 42 | 42.2 | 42.2 | -0.15 (-0.35%) | 15,786 |
| 4 Oct 2012 | INR | 42.2 | 43.15 | 42 | 42.35 | 42.35 | +0.2 (+0.47%) | 18,263 |
| 3 Oct 2012 | INR | 43.65 | 43.7 | 42.05 | 42.15 | 42.15 | -0.55 (-1.29%) | 20,510 |
| 1 Oct 2012 | INR | 41.9 | 43.7 | 41.9 | 42.7 | 42.7 | 0.0 (0.0%) | 10,211 |
| 28 Sep 2012 | INR | 42 | 43.55 | 41.7 | 42.7 | 42.7 | -0.2 (-0.47%) | 19,412 |
| 27 Sep 2012 | INR | 44.9 | 44.9 | 42.75 | 42.9 | 42.9 | -0.2 (-0.46%) | 13,801 |
| 26 Sep 2012 | INR | 43.65 | 44.9 | 42.05 | 43.1 | 43.1 | -1.05 (-2.38%) | 13,807 |
| 25 Sep 2012 | INR | 46 | 46.6 | 43.65 | 44.15 | 44.15 | -0.85 (-1.89%) | 25,142 |
| 24 Sep 2012 | INR | 47.6 | 47.6 | 43.1 | 45 | 45 | -0.35 (-0.77%) | 90,078 |
| 21 Sep 2012 | INR | 45.1 | 45.35 | 45.1 | 45.35 | 45.35 | +2.15 (+4.98%) | 3,717 |
| 20 Sep 2012 | INR | 39.1 | 43.2 | 39.1 | 43.2 | 43.2 | +2.05 (+4.98%) | 68,146 |
| 18 Sep 2012 | INR | 41.15 | 42.15 | 41.15 | 41.15 | 41.15 | -2.15 (-4.97%) | 13,284 |
| 17 Sep 2012 | INR | 44.05 | 44.05 | 43.3 | 43.3 | 43.3 | -2.25 (-4.94%) | 40,609 |
| 14 Sep 2012 | INR | 45.55 | 46.25 | 45.55 | 45.55 | 45.55 | -2.35 (-4.91%) | 20,086 |
| 13 Sep 2012 | INR | 52.9 | 52.9 | 47.9 | 47.9 | 47.9 | -2.5 (-4.96%) | 80,018 |
| 12 Sep 2012 | INR | 50.4 | 50.4 | 50.4 | 50.4 | 50.4 | +2.4 (+5%) | 5,885 |
| 11 Sep 2012 | INR | 48 | 48 | 47 | 48 | 48 | +2.25 (+4.92%) | 14,744 |
| 10 Sep 2012 | INR | 45.75 | 45.75 | 43.65 | 45.75 | 45.75 | +2.15 (+4.93%) | 52,331 |
| 8 Sep 2012 | INR | 43.4 | 43.6 | 42.5 | 43.6 | 43.6 | +2.05 (+4.93%) | 8,735 |
| 7 Sep 2012 | INR | 40.9 | 41.55 | 39.1 | 41.55 | 41.55 | +3.75 (+9.92%) | 126,929 |
