| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2012 | INR | 142.35 | 146 | 137 | 142.2 | 71.1 | +5.55 (+4.06%) | 27,585 |
| 26 Sep 2012 | INR | 139.9 | 142.4 | 132 | 136.65 | 68.325 | +14.35 (+11.73%) | 40,243 |
| 25 Sep 2012 | INR | 102.8 | 122.3 | 100 | 122.3 | 61.15 | +20.35 (+19.96%) | 256,242 |
| 24 Sep 2012 | INR | 101 | 102 | 100 | 101.95 | 50.975 | +1.95 (+1.95%) | 191,033 |
| 21 Sep 2012 | INR | 99 | 100.05 | 98.2 | 100 | 50 | +2.5 (+2.56%) | 51,298 |
| 20 Sep 2012 | INR | 100 | 101 | 97.5 | 97.5 | 48.75 | -0.2 (-0.20%) | 1,150 |
| 18 Sep 2012 | INR | 98.2 | 98.5 | 97.5 | 97.7 | 48.85 | +2.7 (+2.84%) | 1,335 |
| 17 Sep 2012 | INR | 98.55 | 99.4 | 95 | 95 | 47.5 | -3.45 (-3.50%) | 1,020 |
| 14 Sep 2012 | INR | 98.05 | 100 | 98 | 98.45 | 49.225 | +0.85 (+0.87%) | 1,580 |
| 13 Sep 2012 | INR | 96.05 | 97.6 | 96.05 | 97.6 | 48.8 | +1.6 (+1.67%) | 5,020 |
| 12 Sep 2012 | INR | 97 | 98 | 90.5 | 96 | 48 | +0.3 (+0.31%) | 5,088 |
| 11 Sep 2012 | INR | 96.5 | 96.5 | 94.75 | 95.7 | 47.85 | +1.7 (+1.81%) | 2,524 |
| 10 Sep 2012 | INR | 94.95 | 95.95 | 93.2 | 94 | 47 | +1 (+1.08%) | 4,885 |
| 8 Sep 2012 | INR | 93 | 93 | 93 | 93 | 46.5 | +0.5 (+0.54%) | 0 |
| 7 Sep 2012 | INR | 94.7 | 94.95 | 92.35 | 92.5 | 46.25 | -1.2 (-1.28%) | 3,270 |
| 6 Sep 2012 | INR | 95 | 100 | 93 | 93.7 | 46.85 | -0.4 (-0.43%) | 6,671 |
| 5 Sep 2012 | INR | 95 | 95 | 92 | 94.1 | 47.05 | -0.3 (-0.32%) | 5,327 |
| 4 Sep 2012 | INR | 94 | 95 | 94 | 94.4 | 47.2 | +1.9 (+2.05%) | 4,907 |
| 3 Sep 2012 | INR | 94.9 | 96 | 92.5 | 92.5 | 46.25 | +0.65 (+0.71%) | 400 |
| 31 Aug 2012 | INR | 94.9 | 95 | 91.5 | 91.85 | 45.925 | -1.55 (-1.66%) | 7,181 |
| 30 Aug 2012 | INR | 92 | 95 | 91.5 | 93.4 | 46.7 | -0.35 (-0.37%) | 7,019 |
| 29 Aug 2012 | INR | 94 | 96.95 | 91.55 | 93.75 | 46.875 | 0.0 (0.0%) | 5,891 |
| 28 Aug 2012 | INR | 98 | 98 | 93.5 | 93.75 | 46.875 | -4.55 (-4.63%) | 7,388 |
| 27 Aug 2012 | INR | 98 | 100.95 | 97 | 98.3 | 49.15 | -0.7 (-0.71%) | 4,835 |
| 24 Aug 2012 | INR | 94 | 113.75 | 94 | 99 | 49.5 | +8.95 (+9.94%) | 5,497 |
| 23 Aug 2012 | INR | 87 | 97.5 | 84 | 90.05 | 45.025 | +0.05 (+0.06%) | 8,593 |
| 22 Aug 2012 | INR | 83 | 90 | 83 | 90 | 45 | +3.5 (+4.05%) | 6,344 |
| 21 Aug 2012 | INR | 81 | 88 | 80 | 86.5 | 43.25 | -0.15 (-0.17%) | 6,276 |
| 17 Aug 2012 | INR | 78 | 88 | 78 | 86.65 | 43.325 | +3.7 (+4.46%) | 10,091 |
| 16 Aug 2012 | INR | 82 | 83.5 | 77.3 | 82.95 | 41.475 | +0.45 (+0.55%) | 7,923 |
