| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2012 | INR | 24.25 | 24.5 | 23.8 | 23.9 | 23.9 | -0.55 (-2.25%) | 48,542 |
| 9 Oct 2012 | INR | 24.7 | 25.8 | 24.15 | 24.45 | 24.45 | -0.2 (-0.81%) | 129,648 |
| 8 Oct 2012 | INR | 24.75 | 25.7 | 24.3 | 24.65 | 24.65 | +0.1 (+0.41%) | 96,147 |
| 5 Oct 2012 | INR | 26.1 | 26.1 | 24.1 | 24.55 | 24.55 | -1.15 (-4.47%) | 96,098 |
| 4 Oct 2012 | INR | 23.9 | 27 | 23.7 | 25.7 | 25.7 | +1.95 (+8.21%) | 597,794 |
| 3 Oct 2012 | INR | 24.15 | 24.55 | 23.5 | 23.75 | 23.75 | -0.4 (-1.66%) | 57,245 |
| 1 Oct 2012 | INR | 23.4 | 24.6 | 23.2 | 24.15 | 24.15 | +0.8 (+3.43%) | 100,980 |
| 28 Sep 2012 | INR | 23.2 | 23.9 | 23.2 | 23.35 | 23.35 | +0.05 (+0.21%) | 73,165 |
| 27 Sep 2012 | INR | 23.25 | 23.6 | 23.1 | 23.3 | 23.3 | +0.1 (+0.43%) | 32,470 |
| 26 Sep 2012 | INR | 23.25 | 23.6 | 23.05 | 23.2 | 23.2 | 0.0 (0.0%) | 52,393 |
| 25 Sep 2012 | INR | 23.4 | 23.6 | 23.1 | 23.2 | 23.2 | -0.15 (-0.64%) | 28,294 |
| 24 Sep 2012 | INR | 23.6 | 24.3 | 23.05 | 23.35 | 23.35 | -0.1 (-0.43%) | 104,560 |
| 21 Sep 2012 | INR | 23.75 | 23.95 | 23.35 | 23.45 | 23.45 | +0.05 (+0.21%) | 77,286 |
| 20 Sep 2012 | INR | 23.6 | 23.8 | 23.15 | 23.4 | 23.4 | -0.1 (-0.43%) | 32,869 |
| 18 Sep 2012 | INR | 23.75 | 24.3 | 23.05 | 23.5 | 23.5 | +0.2 (+0.86%) | 75,213 |
| 17 Sep 2012 | INR | 23 | 24.25 | 23 | 23.3 | 23.3 | +0.25 (+1.08%) | 38,103 |
| 14 Sep 2012 | INR | 23.5 | 23.5 | 22.8 | 23.05 | 23.05 | +0.2 (+0.88%) | 62,236 |
| 13 Sep 2012 | INR | 24.5 | 24.5 | 22.7 | 22.85 | 22.85 | -1.45 (-5.97%) | 86,155 |
| 12 Sep 2012 | INR | 23 | 26 | 23 | 24.3 | 24.3 | +0.85 (+3.62%) | 260,361 |
| 11 Sep 2012 | INR | 23.95 | 24.1 | 23.05 | 23.45 | 23.45 | -0.3 (-1.26%) | 41,133 |
| 10 Sep 2012 | INR | 22 | 24.2 | 22 | 23.75 | 23.75 | +1.9 (+8.70%) | 114,100 |
| 8 Sep 2012 | INR | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.0 (0.0%) | 0 |
| 7 Sep 2012 | INR | 22.1 | 22.4 | 21.5 | 21.85 | 21.85 | +0.2 (+0.92%) | 37,648 |
| 6 Sep 2012 | INR | 21.35 | 21.9 | 21.2 | 21.65 | 21.65 | +0.3 (+1.41%) | 18,350 |
| 5 Sep 2012 | INR | 22 | 22.5 | 21.25 | 21.35 | 21.35 | -0.45 (-2.06%) | 45,181 |
| 4 Sep 2012 | INR | 21.65 | 22.2 | 21 | 21.8 | 21.8 | +0.45 (+2.11%) | 36,590 |
| 3 Sep 2012 | INR | 22.4 | 22.85 | 21.2 | 21.35 | 21.35 | -0.5 (-2.29%) | 73,008 |
| 31 Aug 2012 | INR | 22.1 | 22.7 | 21.7 | 21.85 | 21.85 | -0.55 (-2.46%) | 35,156 |
| 30 Aug 2012 | INR | 21.9 | 22.6 | 21.4 | 22.4 | 22.4 | +0.55 (+2.52%) | 46,995 |
| 29 Aug 2012 | INR | 22.9 | 22.9 | 21.6 | 21.85 | 21.85 | -0.55 (-2.46%) | 50,018 |
