| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 54 | 54 | 51.75 | 51.9 | 51.9 | -1.1 (-2.08%) | 11,068 |
| 25 Sep 2012 | INR | 51.4 | 53.75 | 50.1 | 53 | 53 | +2.45 (+4.85%) | 42,835 |
| 24 Sep 2012 | INR | 50 | 52 | 49.4 | 50.55 | 50.55 | +1.55 (+3.16%) | 34,786 |
| 21 Sep 2012 | INR | 49.7 | 50.5 | 47.65 | 49 | 49 | +0.35 (+0.72%) | 14,389 |
| 20 Sep 2012 | INR | 48.5 | 48.7 | 47 | 48.65 | 48.65 | +1.15 (+2.42%) | 5,954 |
| 18 Sep 2012 | INR | 50 | 50 | 44.75 | 47.5 | 47.5 | -0.5 (-1.04%) | 11,088 |
| 17 Sep 2012 | INR | 50.4 | 50.4 | 47.25 | 48 | 48 | 0.0 (0.0%) | 7,328 |
| 14 Sep 2012 | INR | 49 | 49 | 47.05 | 48 | 48 | +0.25 (+0.52%) | 7,228 |
| 13 Sep 2012 | INR | 49.95 | 50 | 46.85 | 47.75 | 47.75 | -0.85 (-1.75%) | 5,790 |
| 12 Sep 2012 | INR | 50 | 50 | 47.25 | 48.6 | 48.6 | +0.55 (+1.14%) | 4,627 |
| 11 Sep 2012 | INR | 49 | 49.45 | 48.05 | 48.05 | 48.05 | -0.05 (-0.10%) | 4,132 |
| 10 Sep 2012 | INR | 47.7 | 49.9 | 45.25 | 48.1 | 48.1 | +1.55 (+3.33%) | 11,025 |
| 8 Sep 2012 | INR | 46.5 | 47.7 | 46 | 46.55 | 46.55 | -0.45 (-0.96%) | 1,014 |
| 7 Sep 2012 | INR | 48 | 48 | 46.15 | 47 | 47 | -0.2 (-0.42%) | 13,686 |
| 6 Sep 2012 | INR | 47 | 47.45 | 45.75 | 47.2 | 47.2 | +0.9 (+1.94%) | 8,079 |
| 5 Sep 2012 | INR | 47.95 | 48 | 45.3 | 46.3 | 46.3 | -0.2 (-0.43%) | 7,820 |
| 4 Sep 2012 | INR | 47.95 | 47.95 | 45.7 | 46.5 | 46.5 | +0.55 (+1.20%) | 8,503 |
| 3 Sep 2012 | INR | 48 | 48.55 | 45.4 | 45.95 | 45.95 | -1.15 (-2.44%) | 31,005 |
| 31 Aug 2012 | INR | 47.5 | 49 | 46.75 | 47.1 | 47.1 | -0.15 (-0.32%) | 8,609 |
| 30 Aug 2012 | INR | 48.5 | 48.5 | 45.9 | 47.25 | 47.25 | -1.75 (-3.57%) | 24,499 |
| 29 Aug 2012 | INR | 49.8 | 49.8 | 47 | 49 | 49 | +0.9 (+1.87%) | 13,484 |
| 28 Aug 2012 | INR | 50 | 50 | 47.5 | 48.1 | 48.1 | -2.45 (-4.85%) | 19,774 |
| 27 Aug 2012 | INR | 49.65 | 52.45 | 49.65 | 50.55 | 50.55 | +0.7 (+1.40%) | 61,081 |
| 24 Aug 2012 | INR | 50.45 | 50.7 | 48.65 | 49.85 | 49.85 | +1.85 (+3.85%) | 75,278 |
| 23 Aug 2012 | INR | 48.75 | 49.8 | 47.2 | 48 | 48 | -0.4 (-0.83%) | 59,604 |
| 22 Aug 2012 | INR | 48.6 | 49 | 47.3 | 48.4 | 48.4 | +0.4 (+0.83%) | 15,708 |
| 21 Aug 2012 | INR | 45 | 50 | 44.05 | 48 | 48 | +4 (+9.09%) | 53,304 |
| 17 Aug 2012 | INR | 44.15 | 45.5 | 42.5 | 44 | 44 | -0.9 (-2.00%) | 8,021 |
| 16 Aug 2012 | INR | 43.7 | 45.75 | 43.7 | 44.9 | 44.9 | 0.0 (0.0%) | 15,075 |
| 14 Aug 2012 | INR | 44 | 45.05 | 43.4 | 44.9 | 44.9 | +0.95 (+2.16%) | 39,405 |
