| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2012 | INR | 33.1 | 34.4 | 33.1 | 33.6 | 3.36 | -1 (-2.89%) | 45,760 |
| 5 Oct 2012 | INR | 31.4 | 35 | 31.4 | 34.6 | 3.46 | +0.6 (+1.76%) | 75,900 |
| 4 Oct 2012 | INR | 40.4 | 40.4 | 34 | 34 | 3.4 | +0.3 (+0.89%) | 43,420 |
| 3 Oct 2012 | INR | 32.5 | 34 | 32.5 | 33.7 | 3.37 | +0.8 (+2.43%) | 9,880 |
| 1 Oct 2012 | INR | 31 | 32.9 | 31 | 32.9 | 3.29 | +0.9 (+2.81%) | 14,550 |
| 28 Sep 2012 | INR | 32.1 | 33.1 | 32 | 32 | 3.2 | +0.7 (+2.24%) | 13,200 |
| 27 Sep 2012 | INR | 34 | 34 | 31 | 31.3 | 3.13 | 0.0 (0.0%) | 115,510 |
| 26 Sep 2012 | INR | 31 | 31.7 | 31 | 31.3 | 3.13 | -0.7 (-2.19%) | 31,510 |
| 25 Sep 2012 | INR | 30.6 | 32 | 30.6 | 32 | 3.2 | -1.5 (-4.48%) | 25,160 |
| 24 Sep 2012 | INR | 33.5 | 33.5 | 33.5 | 33.5 | 3.35 | 0.0 (0.0%) | 0 |
| 21 Sep 2012 | INR | 35.8 | 35.8 | 32.4 | 33.5 | 3.35 | +0.5 (+1.52%) | 3,010 |
| 20 Sep 2012 | INR | 32.4 | 33 | 32 | 33 | 3.3 | -2 (-5.71%) | 11,130 |
| 18 Sep 2012 | INR | 35 | 35 | 35 | 35 | 3.5 | 0.0 (0.0%) | 0 |
| 17 Sep 2012 | INR | 34 | 35.1 | 33 | 35 | 3.5 | +1.8 (+5.42%) | 34,040 |
| 14 Sep 2012 | INR | 30.6 | 33.5 | 30 | 33.2 | 3.32 | +0.8 (+2.47%) | 63,780 |
| 13 Sep 2012 | INR | 32.4 | 32.4 | 31 | 32.4 | 3.24 | +0.4 (+1.25%) | 121,300 |
| 12 Sep 2012 | INR | 32 | 32.1 | 32 | 32 | 3.2 | +2 (+6.67%) | 83,350 |
| 11 Sep 2012 | INR | 30 | 30 | 30 | 30 | 3 | -0.7 (-2.28%) | 300 |
| 10 Sep 2012 | INR | 30 | 31.5 | 30 | 30.7 | 3.07 | -0.2 (-0.65%) | 18,430 |
| 8 Sep 2012 | INR | 30.9 | 30.9 | 30.9 | 30.9 | 3.09 | 0.0 (0.0%) | 0 |
| 7 Sep 2012 | INR | 32 | 32 | 29.3 | 30.9 | 3.09 | +1.8 (+6.19%) | 6,020 |
| 6 Sep 2012 | INR | 29.1 | 29.1 | 29.1 | 29.1 | 2.91 | -0.1 (-0.34%) | 3,150 |
| 5 Sep 2012 | INR | 26.3 | 31 | 26.3 | 29.2 | 2.92 | 0.0 (0.0%) | 2,420 |
| 4 Sep 2012 | INR | 29.2 | 29.2 | 29.2 | 29.2 | 2.92 | -0.8 (-2.67%) | 1,000 |
| 3 Sep 2012 | INR | 26.3 | 30 | 26.2 | 30 | 3 | +1 (+3.45%) | 11,760 |
| 31 Aug 2012 | INR | 29 | 29.2 | 29 | 29 | 2.9 | 0.0 (0.0%) | 17,300 |
| 30 Aug 2012 | INR | 30 | 30 | 28.7 | 29 | 2.9 | -1.8 (-5.84%) | 400 |
| 29 Aug 2012 | INR | 28.6 | 31 | 28.6 | 30.8 | 3.08 | +1.7 (+5.84%) | 8,760 |
| 28 Aug 2012 | INR | 29.2 | 29.9 | 29 | 29.1 | 2.91 | -0.9 (-3%) | 169,400 |
| 27 Aug 2012 | INR | 30.1 | 30.3 | 29.5 | 30 | 3 | -0.5 (-1.64%) | 41,650 |
