| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2012 | INR | 28.9 | 29.45 | 28.25 | 29.45 | 29.45 | +0.4 (+1.38%) | 148,054 |
| 28 Sep 2012 | INR | 28.8 | 31 | 28.55 | 29.05 | 29.05 | +0.75 (+2.65%) | 591,279 |
| 27 Sep 2012 | INR | 28.9 | 29.25 | 27.6 | 28.3 | 28.3 | -0.4 (-1.39%) | 215,840 |
| 26 Sep 2012 | INR | 29.5 | 29.8 | 28.2 | 28.7 | 28.7 | -0.3 (-1.03%) | 515,415 |
| 25 Sep 2012 | INR | 23.4 | 29.2 | 23.4 | 29 | 29 | +4.85 (+20.08%) | 1,413,438 |
| 24 Sep 2012 | INR | 30 | 30 | 24.15 | 24.15 | 24.15 | -6.25 (-20.56%) | 1,509,926 |
| 21 Sep 2012 | INR | 28.95 | 30.4 | 28.75 | 30.4 | 30.4 | +2.4 (+8.57%) | 180,299 |
| 20 Sep 2012 | INR | 29 | 29.4 | 26.75 | 28 | 28 | -1 (-3.45%) | 91,988 |
| 18 Sep 2012 | INR | 28 | 29.45 | 27.95 | 29 | 29 | +0.95 (+3.39%) | 140,067 |
| 17 Sep 2012 | INR | 25.9 | 28.85 | 25.6 | 28.05 | 28.05 | +2.65 (+10.43%) | 314,874 |
| 14 Sep 2012 | INR | 24.55 | 25.8 | 24.55 | 25.4 | 25.4 | +0.65 (+2.63%) | 69,922 |
| 13 Sep 2012 | INR | 24.25 | 25.2 | 24 | 24.75 | 24.75 | +0.5 (+2.06%) | 69,419 |
| 12 Sep 2012 | INR | 24.05 | 24.45 | 24.05 | 24.25 | 24.25 | -0.05 (-0.21%) | 28,864 |
| 11 Sep 2012 | INR | 23.7 | 24.5 | 23.7 | 24.3 | 24.3 | +0.3 (+1.25%) | 19,563 |
| 10 Sep 2012 | INR | 24.4 | 24.5 | 24 | 24 | 24 | +0.05 (+0.21%) | 24,509 |
| 8 Sep 2012 | INR | 25.95 | 25.95 | 23.95 | 23.95 | 23.95 | -0.25 (-1.03%) | 3,504 |
| 7 Sep 2012 | INR | 24.1 | 24.55 | 23.7 | 24.2 | 24.2 | +0.3 (+1.26%) | 72,732 |
| 6 Sep 2012 | INR | 23.9 | 24.65 | 23.5 | 23.9 | 23.9 | 0.0 (0.0%) | 60,928 |
| 5 Sep 2012 | INR | 23.8 | 24.55 | 23.55 | 23.9 | 23.9 | +1 (+4.37%) | 99,309 |
| 4 Sep 2012 | INR | 22.75 | 23.25 | 22.75 | 22.9 | 22.9 | -0.1 (-0.43%) | 53,539 |
| 3 Sep 2012 | INR | 23.15 | 23.7 | 22.9 | 23 | 23 | -0.05 (-0.22%) | 34,847 |
| 31 Aug 2012 | INR | 22.6 | 23.6 | 22.5 | 23.05 | 23.05 | +0.3 (+1.32%) | 29,210 |
| 30 Aug 2012 | INR | 23 | 23.25 | 22.2 | 22.75 | 22.75 | -0.25 (-1.09%) | 65,181 |
| 29 Aug 2012 | INR | 23.3 | 23.75 | 22.7 | 23 | 23 | -0.2 (-0.86%) | 41,509 |
| 28 Aug 2012 | INR | 23.5 | 25 | 23 | 23.2 | 23.2 | -0.6 (-2.52%) | 60,213 |
| 27 Aug 2012 | INR | 24.1 | 24.7 | 23.5 | 23.8 | 23.8 | -0.6 (-2.46%) | 62,017 |
| 24 Aug 2012 | INR | 24.35 | 24.7 | 23.75 | 24.4 | 24.4 | -0.35 (-1.41%) | 51,411 |
| 23 Aug 2012 | INR | 25.5 | 25.5 | 24.2 | 24.75 | 24.75 | -0.25 (-1%) | 97,124 |
| 22 Aug 2012 | INR | 25.25 | 25.55 | 25 | 25 | 25 | -0.25 (-0.99%) | 103,235 |
| 21 Aug 2012 | INR | 25.75 | 25.95 | 25.1 | 25.25 | 25.25 | -0.1 (-0.39%) | 31,793 |
