| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2012 | INR | 52 | 52.4 | 51.4 | 51.9 | 51.9 | +0.35 (+0.68%) | 320,166 |
| 8 Oct 2012 | INR | 51.35 | 52.9 | 51.25 | 51.55 | 51.55 | -0.45 (-0.87%) | 207,072 |
| 5 Oct 2012 | INR | 53.45 | 53.5 | 51.1 | 52 | 52 | -1 (-1.89%) | 362,998 |
| 4 Oct 2012 | INR | 52.2 | 53.3 | 51.3 | 53 | 53 | +1.15 (+2.22%) | 521,852 |
| 3 Oct 2012 | INR | 52 | 52.35 | 50.5 | 51.85 | 51.85 | -0.05 (-0.10%) | 436,496 |
| 1 Oct 2012 | INR | 52.05 | 52.35 | 50.6 | 51.9 | 51.9 | -0.35 (-0.67%) | 140,555 |
| 28 Sep 2012 | INR | 52 | 53.55 | 51.55 | 52.25 | 52.25 | +1.85 (+3.67%) | 2,307,947 |
| 27 Sep 2012 | INR | 52 | 53 | 50.25 | 50.4 | 50.4 | -1.15 (-2.23%) | 21,627,563 |
| 26 Sep 2012 | INR | 51.3 | 52.35 | 50.5 | 51.55 | 51.55 | -0.45 (-0.87%) | 739,498 |
| 25 Sep 2012 | INR | 52.2 | 52.45 | 51.45 | 52 | 52 | +0.15 (+0.29%) | 638,605 |
| 24 Sep 2012 | INR | 51.5 | 52.4 | 50.55 | 51.85 | 51.85 | +1.05 (+2.07%) | 1,723,756 |
| 21 Sep 2012 | INR | 49 | 51.5 | 49 | 50.8 | 50.8 | +0.8 (+1.60%) | 578,074 |
| 20 Sep 2012 | INR | 50.5 | 50.5 | 49.9 | 50 | 50 | -0.45 (-0.89%) | 358,091 |
| 18 Sep 2012 | INR | 50.4 | 51.75 | 50 | 50.45 | 50.45 | -0.55 (-1.08%) | 456,864 |
| 17 Sep 2012 | INR | 50.25 | 51.8 | 50.05 | 51 | 51 | +0.3 (+0.59%) | 129,403 |
| 14 Sep 2012 | INR | 52 | 52 | 49.9 | 50.7 | 50.7 | -0.25 (-0.49%) | 694,817 |
| 13 Sep 2012 | INR | 51 | 51.6 | 50.55 | 50.95 | 50.95 | +0.8 (+1.60%) | 233,626 |
| 12 Sep 2012 | INR | 49.8 | 51 | 49.6 | 50.15 | 50.15 | +0.6 (+1.21%) | 1,811,339 |
| 11 Sep 2012 | INR | 49.8 | 49.85 | 49 | 49.55 | 49.55 | +0.55 (+1.12%) | 70,232 |
| 10 Sep 2012 | INR | 48.5 | 49.5 | 48.25 | 49 | 49 | 0.0 (0.0%) | 1,009,912 |
| 8 Sep 2012 | INR | 49 | 49 | 49 | 49 | 49 | 0.0 (0.0%) | 0 |
| 7 Sep 2012 | INR | 49 | 49.85 | 48.55 | 49 | 49 | 0.0 (0.0%) | 591,325 |
| 6 Sep 2012 | INR | 49.5 | 49.5 | 48.5 | 49 | 49 | -0.2 (-0.41%) | 1,901,335 |
| 5 Sep 2012 | INR | 50 | 50.55 | 48.5 | 49.2 | 49.2 | -1.15 (-2.28%) | 2,115,489 |
| 4 Sep 2012 | INR | 50.35 | 50.9 | 49.6 | 50.35 | 50.35 | +0.3 (+0.60%) | 59,312 |
| 3 Sep 2012 | INR | 50.15 | 50.95 | 49.85 | 50.05 | 50.05 | -0.2 (-0.40%) | 267,604 |
| 31 Aug 2012 | INR | 49.85 | 50.6 | 49.65 | 50.25 | 50.25 | -0.1 (-0.20%) | 107,885 |
| 30 Aug 2012 | INR | 50.9 | 50.9 | 49.6 | 50.35 | 50.35 | -0.55 (-1.08%) | 55,756 |
| 29 Aug 2012 | INR | 50.05 | 51.6 | 49.7 | 50.9 | 50.9 | +0.45 (+0.89%) | 185,245 |
| 28 Aug 2012 | INR | 50.15 | 51.15 | 50.15 | 50.45 | 50.45 | -0.45 (-0.88%) | 117,345 |
