| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 50.85 | 52 | 50.3 | 50.9 | 50.9 | -0.25 (-0.49%) | 687,963 |
| 25 Sep 2012 | INR | 52 | 54 | 50.3 | 51.15 | 51.15 | +0.55 (+1.09%) | 2,212,016 |
| 24 Sep 2012 | INR | 46.55 | 51.6 | 46.55 | 50.6 | 50.6 | +3.45 (+7.32%) | 1,802,132 |
| 21 Sep 2012 | INR | 45 | 47.35 | 44.85 | 47.15 | 47.15 | +1.95 (+4.31%) | 787,604 |
| 20 Sep 2012 | INR | 45 | 45.9 | 42.6 | 45.2 | 45.2 | -0.9 (-1.95%) | 466,430 |
| 18 Sep 2012 | INR | 46.9 | 47.3 | 45.5 | 46.1 | 46.1 | +1 (+2.22%) | 763,463 |
| 17 Sep 2012 | INR | 43.75 | 45.8 | 43.7 | 45.1 | 45.1 | +2.75 (+6.49%) | 896,484 |
| 14 Sep 2012 | INR | 41.7 | 43.45 | 41.1 | 42.35 | 42.35 | +0.95 (+2.29%) | 897,356 |
| 13 Sep 2012 | INR | 42.5 | 42.75 | 41 | 41.4 | 41.4 | -0.9 (-2.13%) | 289,706 |
| 12 Sep 2012 | INR | 43 | 43.4 | 42 | 42.3 | 42.3 | -0.65 (-1.51%) | 364,857 |
| 11 Sep 2012 | INR | 42.1 | 42.95 | 41.95 | 42.95 | 42.95 | +1 (+2.38%) | 384,668 |
| 10 Sep 2012 | INR | 40.3 | 42.55 | 39.55 | 41.95 | 41.95 | +1 (+2.44%) | 1,314,023 |
| 8 Sep 2012 | INR | 41.5 | 42 | 40.8 | 40.95 | 40.95 | -0.9 (-2.15%) | 209,162 |
| 7 Sep 2012 | INR | 42.55 | 43 | 41.5 | 41.85 | 41.85 | -0.25 (-0.59%) | 447,015 |
| 6 Sep 2012 | INR | 41.7 | 42.3 | 41.5 | 42.1 | 42.1 | +0.5 (+1.20%) | 381,580 |
| 5 Sep 2012 | INR | 41.3 | 41.9 | 40.8 | 41.6 | 41.6 | +0.55 (+1.34%) | 325,093 |
| 4 Sep 2012 | INR | 40.25 | 41.6 | 39.85 | 41.05 | 41.05 | +0.9 (+2.24%) | 338,136 |
| 3 Sep 2012 | INR | 39.6 | 40.45 | 39.1 | 40.15 | 40.15 | +0.55 (+1.39%) | 496,261 |
| 31 Aug 2012 | INR | 37.95 | 40 | 37.7 | 39.6 | 39.6 | +1.95 (+5.18%) | 710,684 |
| 30 Aug 2012 | INR | 37.55 | 37.95 | 36.8 | 37.65 | 37.65 | -0.35 (-0.92%) | 429,251 |
| 29 Aug 2012 | INR | 38.55 | 38.75 | 37.6 | 38 | 38 | -0.4 (-1.04%) | 351,028 |
| 28 Aug 2012 | INR | 38.9 | 38.9 | 38.15 | 38.4 | 38.4 | -1 (-2.54%) | 323,916 |
| 27 Aug 2012 | INR | 40.25 | 40.5 | 38.65 | 39.4 | 39.4 | -1 (-2.48%) | 312,205 |
| 24 Aug 2012 | INR | 40.8 | 40.95 | 39.75 | 40.4 | 40.4 | -0.5 (-1.22%) | 489,717 |
| 23 Aug 2012 | INR | 41.95 | 42 | 40.6 | 40.9 | 40.9 | -1.2 (-2.85%) | 235,917 |
| 22 Aug 2012 | INR | 42.05 | 42.3 | 41.6 | 42.1 | 42.1 | 0.0 (0.0%) | 168,662 |
| 21 Aug 2012 | INR | 42.1 | 42.4 | 41.8 | 42.1 | 42.1 | +0.05 (+0.12%) | 258,021 |
| 17 Aug 2012 | INR | 43.65 | 43.9 | 41.8 | 42.05 | 42.05 | -1.85 (-4.21%) | 428,193 |
| 16 Aug 2012 | INR | 43.45 | 44.1 | 42.95 | 43.9 | 43.9 | +0.7 (+1.62%) | 343,925 |
| 14 Aug 2012 | INR | 42.3 | 43.55 | 42 | 43.2 | 43.2 | +1 (+2.37%) | 355,864 |
