| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2012 | INR | 25 | 29.1 | 25 | 27.65 | 27.65 | +1.15 (+4.34%) | 829 |
| 24 Sep 2012 | INR | 27.3 | 30 | 24.25 | 26.5 | 26.5 | -0.6 (-2.21%) | 9,074 |
| 21 Sep 2012 | INR | 26.55 | 28.1 | 26.55 | 27.1 | 27.1 | -1 (-3.56%) | 4,138 |
| 20 Sep 2012 | INR | 28 | 31.9 | 27.8 | 28.1 | 28.1 | +0.15 (+0.54%) | 2,618 |
| 18 Sep 2012 | INR | 27.9 | 32.65 | 26.75 | 27.95 | 27.95 | +0.4 (+1.45%) | 952 |
| 17 Sep 2012 | INR | 27.15 | 28.9 | 26.55 | 27.55 | 27.55 | -0.1 (-0.36%) | 2,204 |
| 14 Sep 2012 | INR | 30 | 30 | 26.7 | 27.65 | 27.65 | -0.95 (-3.32%) | 11,042 |
| 13 Sep 2012 | INR | 29.2 | 30.95 | 27.85 | 28.6 | 28.6 | -0.4 (-1.38%) | 4,131 |
| 12 Sep 2012 | INR | 29.75 | 30 | 28.25 | 29 | 29 | -0.7 (-2.36%) | 3,082 |
| 11 Sep 2012 | INR | 32.95 | 32.95 | 29.5 | 29.7 | 29.7 | -0.3 (-1%) | 955 |
| 10 Sep 2012 | INR | 32.1 | 33.5 | 29.4 | 30 | 30 | -2.1 (-6.54%) | 544 |
| 8 Sep 2012 | INR | 30.9 | 33.65 | 29.75 | 32.1 | 32.1 | +0.25 (+0.78%) | 4 |
| 7 Sep 2012 | INR | 30.6 | 33 | 30.35 | 31.85 | 31.85 | +1.3 (+4.26%) | 425 |
| 6 Sep 2012 | INR | 33.95 | 33.95 | 29.55 | 30.55 | 30.55 | -0.35 (-1.13%) | 2,982 |
| 5 Sep 2012 | INR | 31.7 | 31.7 | 28 | 30.9 | 30.9 | -0.05 (-0.16%) | 1,612 |
| 4 Sep 2012 | INR | 32.95 | 32.95 | 29.7 | 30.95 | 30.95 | +0.45 (+1.48%) | 148 |
| 3 Sep 2012 | INR | 32.55 | 33.2 | 30.15 | 30.5 | 30.5 | -2.25 (-6.87%) | 1,405 |
| 31 Aug 2012 | INR | 33.45 | 33.45 | 31 | 32.75 | 32.75 | +1.05 (+3.31%) | 2,694 |
| 30 Aug 2012 | INR | 29 | 33.2 | 29 | 31.7 | 31.7 | +0.6 (+1.93%) | 2,342 |
| 29 Aug 2012 | INR | 31.5 | 34.3 | 30.1 | 31.1 | 31.1 | -0.7 (-2.20%) | 1,399 |
| 28 Aug 2012 | INR | 30.1 | 34.35 | 30.1 | 31.8 | 31.8 | -0.2 (-0.63%) | 250 |
| 27 Aug 2012 | INR | 32.4 | 33.4 | 31.1 | 32 | 32 | +1.7 (+5.61%) | 1,848 |
| 24 Aug 2012 | INR | 29.8 | 32.5 | 29.8 | 30.3 | 30.3 | +0.1 (+0.33%) | 1,301 |
| 23 Aug 2012 | INR | 31.5 | 32.4 | 30 | 30.2 | 30.2 | -1.8 (-5.63%) | 3,240 |
| 22 Aug 2012 | INR | 31.7 | 33.4 | 31 | 32 | 32 | +1.55 (+5.09%) | 335 |
| 21 Aug 2012 | INR | 32.1 | 32.7 | 30.25 | 30.45 | 30.45 | +0.35 (+1.16%) | 651 |
| 17 Aug 2012 | INR | 29.4 | 31.3 | 29.4 | 30.1 | 30.1 | +0.1 (+0.33%) | 1,760 |
| 16 Aug 2012 | INR | 29.9 | 30.95 | 29 | 30 | 30 | +0.1 (+0.33%) | 1,990 |
| 14 Aug 2012 | INR | 29.1 | 31 | 29.1 | 29.9 | 29.9 | -0.1 (-0.33%) | 624 |
| 13 Aug 2012 | INR | 31.4 | 32.75 | 29.1 | 30 | 30 | -0.25 (-0.83%) | 11,055 |
