| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2012 | INR | 36.9 | 37.5 | 36.75 | 36.95 | 36.95 | +0.35 (+0.96%) | 99,810 |
| 13 Sep 2012 | INR | 35.15 | 37.6 | 35.15 | 36.6 | 36.6 | -0.75 (-2.01%) | 58,470 |
| 12 Sep 2012 | INR | 37.35 | 37.8 | 37.15 | 37.35 | 37.35 | +0.25 (+0.67%) | 50,820 |
| 11 Sep 2012 | INR | 37.3 | 38 | 37 | 37.1 | 37.1 | -0.35 (-0.93%) | 70,900 |
| 10 Sep 2012 | INR | 37.6 | 38 | 37 | 37.45 | 37.45 | -0.15 (-0.40%) | 68,110 |
| 8 Sep 2012 | INR | 37.8 | 38.4 | 36.9 | 37.6 | 37.6 | -0.2 (-0.53%) | 43,800 |
| 7 Sep 2012 | INR | 37.8 | 38.8 | 37 | 37.8 | 37.8 | +0.75 (+2.02%) | 237,810 |
| 6 Sep 2012 | INR | 36.4 | 37.35 | 36.4 | 37.05 | 37.05 | +0.6 (+1.65%) | 123,780 |
| 5 Sep 2012 | INR | 37 | 37 | 36.4 | 36.45 | 36.45 | -0.3 (-0.82%) | 46,120 |
| 4 Sep 2012 | INR | 36.75 | 37.85 | 36.1 | 36.75 | 36.75 | +0.3 (+0.82%) | 88,080 |
| 3 Sep 2012 | INR | 36.95 | 37.25 | 36.3 | 36.45 | 36.45 | +0.1 (+0.28%) | 38,120 |
| 31 Aug 2012 | INR | 37.25 | 37.25 | 36.3 | 36.35 | 36.35 | -0.55 (-1.49%) | 37,000 |
| 30 Aug 2012 | INR | 36.3 | 37.2 | 36.2 | 36.9 | 36.9 | +0.6 (+1.65%) | 81,430 |
| 29 Aug 2012 | INR | 38 | 38 | 35.6 | 36.3 | 36.3 | -1.7 (-4.47%) | 216,560 |
| 28 Aug 2012 | INR | 38.1 | 39.1 | 37.45 | 38 | 38 | -0.55 (-1.43%) | 107,430 |
| 27 Aug 2012 | INR | 38.9 | 39.6 | 38.4 | 38.55 | 38.55 | +0.1 (+0.26%) | 122,520 |
| 24 Aug 2012 | INR | 38.6 | 39 | 38.1 | 38.45 | 38.45 | -0.35 (-0.90%) | 148,230 |
| 23 Aug 2012 | INR | 38.9 | 39.6 | 38.5 | 38.8 | 38.8 | +0.2 (+0.52%) | 130,650 |
| 22 Aug 2012 | INR | 38.5 | 39.75 | 38.45 | 38.6 | 38.6 | -0.35 (-0.90%) | 153,140 |
| 21 Aug 2012 | INR | 37.9 | 39.1 | 37.2 | 38.95 | 38.95 | +0.8 (+2.10%) | 136,020 |
| 17 Aug 2012 | INR | 37.7 | 39.5 | 37.7 | 38.15 | 38.15 | +0.25 (+0.66%) | 222,690 |
| 16 Aug 2012 | INR | 38.2 | 38.6 | 37.75 | 37.9 | 37.9 | -0.25 (-0.66%) | 89,490 |
| 14 Aug 2012 | INR | 38.4 | 39.15 | 37.45 | 38.15 | 38.15 | -0.15 (-0.39%) | 238,610 |
| 13 Aug 2012 | INR | 38.25 | 39.35 | 38 | 38.3 | 38.3 | -0.35 (-0.91%) | 140,930 |
| 10 Aug 2012 | INR | 40.9 | 41 | 38.5 | 38.65 | 38.65 | -1.25 (-3.13%) | 185,160 |
| 9 Aug 2012 | INR | 40.45 | 41.2 | 39.7 | 39.9 | 39.9 | -0.05 (-0.13%) | 254,320 |
| 8 Aug 2012 | INR | 41.15 | 41.6 | 39.55 | 39.95 | 39.95 | -1.35 (-3.27%) | 239,740 |
| 7 Aug 2012 | INR | 42.1 | 43.25 | 41.1 | 41.3 | 41.3 | +0.45 (+1.10%) | 1,600,000 |
| 6 Aug 2012 | INR | 39 | 41.3 | 38.2 | 40.85 | 40.85 | +2.7 (+7.08%) | 577,400 |
| 3 Aug 2012 | INR | 37.55 | 38.7 | 37.5 | 38.15 | 38.15 | -0.8 (-2.05%) | 109,060 |
