| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2012 | INR | 36.6 | 37.05 | 36.1 | 36.25 | 36.25 | -0.2 (-0.55%) | 50,142 |
| 26 Sep 2012 | INR | 35 | 36.55 | 34.9 | 36.45 | 36.45 | +1.15 (+3.26%) | 165,264 |
| 25 Sep 2012 | INR | 34.9 | 36.25 | 34.55 | 35.3 | 35.3 | -0.25 (-0.70%) | 49,608 |
| 24 Sep 2012 | INR | 35 | 36.5 | 34.1 | 35.55 | 35.55 | +0.55 (+1.57%) | 138,917 |
| 21 Sep 2012 | INR | 33.05 | 35.55 | 33.05 | 35 | 35 | +1 (+2.94%) | 174,959 |
| 20 Sep 2012 | INR | 34.35 | 34.8 | 33.2 | 34 | 34 | -0.1 (-0.29%) | 53,932 |
| 18 Sep 2012 | INR | 33.05 | 34.65 | 33.05 | 34.1 | 34.1 | +0.25 (+0.74%) | 159,287 |
| 17 Sep 2012 | INR | 32 | 34.1 | 31.6 | 33.85 | 33.85 | +1.2 (+3.68%) | 94,265 |
| 14 Sep 2012 | INR | 32.85 | 32.85 | 32.5 | 32.65 | 32.65 | +0.25 (+0.77%) | 25,475 |
| 13 Sep 2012 | INR | 32.5 | 33.1 | 32.1 | 32.4 | 32.4 | -0.45 (-1.37%) | 37,174 |
| 12 Sep 2012 | INR | 32.5 | 33.2 | 32.5 | 32.85 | 32.85 | +0.3 (+0.92%) | 34,008 |
| 11 Sep 2012 | INR | 31.7 | 33.4 | 31.7 | 32.55 | 32.55 | -0.5 (-1.51%) | 32,845 |
| 10 Sep 2012 | INR | 32.05 | 33.2 | 31.1 | 33.05 | 33.05 | +0.3 (+0.92%) | 72,288 |
| 8 Sep 2012 | INR | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 0.0 (0.0%) | 0 |
| 7 Sep 2012 | INR | 32.6 | 33.9 | 32.6 | 32.75 | 32.75 | -0.45 (-1.36%) | 51,842 |
| 6 Sep 2012 | INR | 32.5 | 33.4 | 32.05 | 33.2 | 33.2 | +0.4 (+1.22%) | 119,381 |
| 5 Sep 2012 | INR | 33.1 | 34.2 | 32.5 | 32.8 | 32.8 | -0.2 (-0.61%) | 240,646 |
| 4 Sep 2012 | INR | 32.6 | 33.6 | 32.35 | 33 | 33 | +0.55 (+1.69%) | 94,600 |
| 3 Sep 2012 | INR | 32.25 | 33.25 | 31.2 | 32.45 | 32.45 | +0.65 (+2.04%) | 245,920 |
| 31 Aug 2012 | INR | 31.55 | 32.3 | 31.2 | 31.8 | 31.8 | -0.2 (-0.63%) | 168,378 |
| 30 Aug 2012 | INR | 32.25 | 33.15 | 31.7 | 32 | 32 | -0.6 (-1.84%) | 126,855 |
| 29 Aug 2012 | INR | 32 | 33.5 | 31.9 | 32.6 | 32.6 | -0.75 (-2.25%) | 119,692 |
| 28 Aug 2012 | INR | 35.05 | 36.3 | 30.8 | 33.35 | 33.35 | -1.35 (-3.89%) | 674,460 |
| 27 Aug 2012 | INR | 36.75 | 37.8 | 34.15 | 34.7 | 34.7 | -1 (-2.80%) | 405,288 |
| 24 Aug 2012 | INR | 34.95 | 36 | 34.15 | 35.7 | 35.7 | +1.2 (+3.48%) | 291,991 |
| 23 Aug 2012 | INR | 34.05 | 35.2 | 34.05 | 34.5 | 34.5 | -0.4 (-1.15%) | 91,471 |
| 22 Aug 2012 | INR | 35.9 | 36.5 | 34.6 | 34.9 | 34.9 | -0.15 (-0.43%) | 232,125 |
| 21 Aug 2012 | INR | 36.65 | 36.65 | 34.8 | 35.05 | 35.05 | -0.7 (-1.96%) | 148,632 |
| 17 Aug 2012 | INR | 37 | 37.5 | 35.6 | 35.75 | 35.75 | -1.2 (-3.25%) | 200,247 |
| 16 Aug 2012 | INR | 38 | 38.2 | 36.5 | 36.95 | 36.95 | -3.2 (-7.97%) | 487,510 |
