| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2012 | INR | 22.2 | 24.3 | 21.8 | 22.3 | 22.3 | -0.25 (-1.11%) | 11,582 |
| 4 Oct 2012 | INR | 21.55 | 22.55 | 21.55 | 22.55 | 22.55 | +1.2 (+5.62%) | 17,288 |
| 3 Oct 2012 | INR | 21.4 | 21.9 | 21.35 | 21.35 | 21.35 | -0.15 (-0.70%) | 6,848 |
| 1 Oct 2012 | INR | 23.05 | 23.65 | 21.4 | 21.5 | 21.5 | +0.05 (+0.23%) | 9,184 |
| 28 Sep 2012 | INR | 21.2 | 22 | 21.2 | 21.45 | 21.45 | -0.45 (-2.05%) | 9,258 |
| 27 Sep 2012 | INR | 21.9 | 21.95 | 21.3 | 21.9 | 21.9 | +0.65 (+3.06%) | 3,149 |
| 26 Sep 2012 | INR | 21.5 | 22 | 21.25 | 21.25 | 21.25 | -1.25 (-5.56%) | 3,738 |
| 25 Sep 2012 | INR | 21.95 | 22.7 | 21.1 | 22.5 | 22.5 | +1.05 (+4.90%) | 7,286 |
| 24 Sep 2012 | INR | 20.6 | 22.4 | 20.5 | 21.45 | 21.45 | +0.65 (+3.13%) | 20,048 |
| 21 Sep 2012 | INR | 20.1 | 21.85 | 20.1 | 20.8 | 20.8 | +0.4 (+1.96%) | 9,074 |
| 20 Sep 2012 | INR | 21.3 | 21.3 | 20.4 | 20.4 | 20.4 | -0.55 (-2.63%) | 3,382 |
| 18 Sep 2012 | INR | 21 | 21.3 | 20.7 | 20.95 | 20.95 | +0.15 (+0.72%) | 13,942 |
| 17 Sep 2012 | INR | 19 | 21 | 19 | 20.8 | 20.8 | +1.3 (+6.67%) | 37,621 |
| 14 Sep 2012 | INR | 20.3 | 20.65 | 19.5 | 19.5 | 19.5 | -0.6 (-2.99%) | 5,832 |
| 13 Sep 2012 | INR | 20.6 | 20.85 | 19.4 | 20.1 | 20.1 | +0.35 (+1.77%) | 3,952 |
| 12 Sep 2012 | INR | 20.9 | 20.9 | 19.2 | 19.75 | 19.75 | -0.15 (-0.75%) | 4,809 |
| 11 Sep 2012 | INR | 19.6 | 20.1 | 19.35 | 19.9 | 19.9 | -0.2 (-1.00%) | 1,427 |
| 10 Sep 2012 | INR | 19.5 | 20.2 | 19.35 | 20.1 | 20.1 | +0.7 (+3.61%) | 5,650 |
| 8 Sep 2012 | INR | 18.6 | 20 | 18.6 | 19.4 | 19.4 | -0.6 (-3%) | 333 |
| 7 Sep 2012 | INR | 19.35 | 20.2 | 19.2 | 20 | 20 | +0.45 (+2.30%) | 4,606 |
| 6 Sep 2012 | INR | 18.6 | 19.7 | 18.6 | 19.55 | 19.55 | +0.45 (+2.36%) | 1,648 |
| 5 Sep 2012 | INR | 19.1 | 19.8 | 19.05 | 19.1 | 19.1 | -0.55 (-2.80%) | 12,428 |
| 4 Sep 2012 | INR | 19.15 | 19.95 | 18.9 | 19.65 | 19.65 | -0.5 (-2.48%) | 13,390 |
| 3 Sep 2012 | INR | 19.15 | 20.45 | 19.15 | 20.15 | 20.15 | +0.15 (+0.75%) | 7,128 |
| 31 Aug 2012 | INR | 20.85 | 20.85 | 19.7 | 20 | 20 | -0.5 (-2.44%) | 9,010 |
| 30 Aug 2012 | INR | 21 | 21 | 20.15 | 20.5 | 20.5 | -0.5 (-2.38%) | 3,633 |
| 29 Aug 2012 | INR | 22 | 22 | 21 | 21 | 21 | -1.05 (-4.76%) | 8,137 |
| 28 Aug 2012 | INR | 22 | 23 | 22 | 22.05 | 22.05 | +0.05 (+0.23%) | 11,072 |
| 27 Aug 2012 | INR | 22.6 | 22.6 | 22 | 22 | 22 | -0.2 (-0.90%) | 2,015 |
| 24 Aug 2012 | INR | 22 | 22.6 | 22 | 22.2 | 22.2 | +0.2 (+0.91%) | 3,781 |
