| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2012 | INR | 43 | 47.5 | 43 | 47.45 | 47.45 | +3.75 (+8.58%) | 53,590 |
| 28 Sep 2012 | INR | 43.95 | 45 | 42.55 | 43.7 | 43.7 | -0.3 (-0.68%) | 127,666 |
| 27 Sep 2012 | INR | 44.7 | 45 | 42.5 | 44 | 44 | -0.9 (-2.00%) | 186,553 |
| 26 Sep 2012 | INR | 46.85 | 46.85 | 42.5 | 44.9 | 44.9 | +0.9 (+2.05%) | 16,125 |
| 25 Sep 2012 | INR | 40.2 | 44.15 | 39.35 | 44 | 44 | +3.15 (+7.71%) | 51,845 |
| 24 Sep 2012 | INR | 42.75 | 42.75 | 39.25 | 40.85 | 40.85 | +0.2 (+0.49%) | 32,690 |
| 21 Sep 2012 | INR | 39.9 | 41.9 | 39.9 | 40.65 | 40.65 | +1.25 (+3.17%) | 45,548 |
| 20 Sep 2012 | INR | 40 | 42 | 38.75 | 39.4 | 39.4 | -1.6 (-3.90%) | 80,443 |
| 18 Sep 2012 | INR | 41.9 | 42.05 | 40.55 | 41 | 41 | -0.5 (-1.20%) | 73,118 |
| 17 Sep 2012 | INR | 41 | 42.5 | 40 | 41.5 | 41.5 | +0.55 (+1.34%) | 83,747 |
| 14 Sep 2012 | INR | 42.25 | 42.8 | 39.55 | 40.95 | 40.95 | -0.55 (-1.33%) | 86,163 |
| 13 Sep 2012 | INR | 44.6 | 45.5 | 41.5 | 41.5 | 41.5 | -3 (-6.74%) | 171,478 |
| 12 Sep 2012 | INR | 42.2 | 46 | 42.2 | 44.5 | 44.5 | +1.2 (+2.77%) | 156,126 |
| 11 Sep 2012 | INR | 45.5 | 47 | 43.05 | 43.3 | 43.3 | -1.2 (-2.70%) | 12,494 |
| 10 Sep 2012 | INR | 42.25 | 46 | 42.2 | 44.5 | 44.5 | +1.5 (+3.49%) | 10,588 |
| 8 Sep 2012 | INR | 45.05 | 45.05 | 41.05 | 43 | 43 | -0.4 (-0.92%) | 118 |
| 7 Sep 2012 | INR | 43.6 | 44.8 | 40.5 | 43.4 | 43.4 | +0.65 (+1.52%) | 61,098 |
| 6 Sep 2012 | INR | 43.1 | 43.9 | 42.4 | 42.75 | 42.75 | -0.2 (-0.47%) | 23,685 |
| 5 Sep 2012 | INR | 43 | 44.5 | 42.95 | 42.95 | 42.95 | -0.95 (-2.16%) | 57,591 |
| 4 Sep 2012 | INR | 44.05 | 44.9 | 43 | 43.9 | 43.9 | -1.3 (-2.88%) | 8,990 |
| 3 Sep 2012 | INR | 44.9 | 45.9 | 44.45 | 45.2 | 45.2 | -0.2 (-0.44%) | 5,763 |
| 31 Aug 2012 | INR | 46.7 | 47 | 45.05 | 45.4 | 45.4 | -0.65 (-1.41%) | 47,481 |
| 30 Aug 2012 | INR | 47.7 | 47.9 | 45.65 | 46.05 | 46.05 | -1.45 (-3.05%) | 22,324 |
| 29 Aug 2012 | INR | 48.1 | 50 | 46.15 | 47.5 | 47.5 | -0.9 (-1.86%) | 60,861 |
| 28 Aug 2012 | INR | 50.2 | 50.9 | 48.4 | 48.4 | 48.4 | -0.9 (-1.83%) | 4,491 |
| 27 Aug 2012 | INR | 50.55 | 51.4 | 49.3 | 49.3 | 49.3 | -1.5 (-2.95%) | 22,417 |
| 24 Aug 2012 | INR | 51.6 | 51.6 | 49.3 | 50.8 | 50.8 | -0.3 (-0.59%) | 15,476 |
| 23 Aug 2012 | INR | 48.4 | 52 | 48.4 | 51.1 | 51.1 | +2.1 (+4.29%) | 49,388 |
| 22 Aug 2012 | INR | 48.7 | 50.5 | 47.8 | 49 | 49 | +0.8 (+1.66%) | 129,429 |
| 21 Aug 2012 | INR | 48.5 | 49.8 | 48.2 | 48.2 | 48.2 | -1.6 (-3.21%) | 3,627 |
