| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2012 | INR | 26.5 | 29 | 26.5 | 27.15 | 27.15 | +0.3 (+1.12%) | 18,084 |
| 28 Sep 2012 | INR | 24 | 28.45 | 24 | 26.85 | 26.85 | +0.5 (+1.90%) | 14,947 |
| 27 Sep 2012 | INR | 26 | 27.35 | 26 | 26.35 | 26.35 | -0.15 (-0.57%) | 15,988 |
| 26 Sep 2012 | INR | 25 | 27.75 | 25 | 26.5 | 26.5 | -0.95 (-3.46%) | 11,609 |
| 25 Sep 2012 | INR | 25.9 | 28.25 | 25.7 | 27.45 | 27.45 | +0.95 (+3.58%) | 9,301 |
| 24 Sep 2012 | INR | 26.75 | 29 | 26.4 | 26.5 | 26.5 | -0.2 (-0.75%) | 43,392 |
| 21 Sep 2012 | INR | 27 | 29.45 | 26.7 | 26.7 | 26.7 | -1.3 (-4.64%) | 20,550 |
| 20 Sep 2012 | INR | 29.5 | 29.5 | 26 | 28 | 28 | 0.0 (0.0%) | 4,188 |
| 18 Sep 2012 | INR | 27 | 30 | 27 | 28 | 28 | +0.25 (+0.90%) | 3,029 |
| 17 Sep 2012 | INR | 26.7 | 28.9 | 26.7 | 27.75 | 27.75 | +1.15 (+4.32%) | 2,380 |
| 14 Sep 2012 | INR | 31.5 | 31.5 | 26.2 | 26.6 | 26.6 | -1.6 (-5.67%) | 44,483 |
| 13 Sep 2012 | INR | 31 | 31 | 28.2 | 28.2 | 28.2 | -0.8 (-2.76%) | 3,873 |
| 12 Sep 2012 | INR | 28.65 | 31.3 | 27.45 | 29 | 29 | -0.65 (-2.19%) | 5,619 |
| 11 Sep 2012 | INR | 29.6 | 30.3 | 29.15 | 29.65 | 29.65 | -1.15 (-3.73%) | 3,463 |
| 10 Sep 2012 | INR | 30 | 31.8 | 29.6 | 30.8 | 30.8 | +0.5 (+1.65%) | 2,802 |
| 8 Sep 2012 | INR | 29 | 32.95 | 29 | 30.3 | 30.3 | -0.85 (-2.73%) | 180 |
| 7 Sep 2012 | INR | 31.9 | 33.65 | 30.45 | 31.15 | 31.15 | +0.65 (+2.13%) | 2,764 |
| 6 Sep 2012 | INR | 30.85 | 30.9 | 29 | 30.5 | 30.5 | +0.1 (+0.33%) | 1,173 |
| 5 Sep 2012 | INR | 31.9 | 31.9 | 28.1 | 30.4 | 30.4 | +0.4 (+1.33%) | 1,295 |
| 4 Sep 2012 | INR | 30.15 | 31.45 | 30 | 30 | 30 | -0.45 (-1.48%) | 1,197 |
| 3 Sep 2012 | INR | 31 | 32.35 | 30 | 30.45 | 30.45 | -0.35 (-1.14%) | 3,304 |
| 31 Aug 2012 | INR | 30.55 | 33 | 30.55 | 30.8 | 30.8 | -1.6 (-4.94%) | 1,723 |
| 30 Aug 2012 | INR | 30.1 | 32.75 | 30.1 | 32.4 | 32.4 | +1.55 (+5.02%) | 1,391 |
| 29 Aug 2012 | INR | 34 | 34 | 30.6 | 30.85 | 30.85 | -0.05 (-0.16%) | 2,296 |
| 28 Aug 2012 | INR | 31.25 | 33.85 | 30.85 | 30.9 | 30.9 | -0.7 (-2.22%) | 1,160 |
| 27 Aug 2012 | INR | 32 | 33.95 | 31.5 | 31.6 | 31.6 | -0.6 (-1.86%) | 2,710 |
| 24 Aug 2012 | INR | 30.2 | 32.2 | 29.55 | 32.2 | 32.2 | +1.65 (+5.40%) | 3,001 |
| 23 Aug 2012 | INR | 29.6 | 32.4 | 29.6 | 30.55 | 30.55 | -1.25 (-3.93%) | 2,651 |
| 22 Aug 2012 | INR | 31.1 | 32.45 | 31 | 31.8 | 31.8 | +0.35 (+1.11%) | 1,383 |
| 21 Aug 2012 | INR | 29.85 | 32.85 | 29.85 | 31.45 | 31.45 | +1.35 (+4.49%) | 9,943 |
