| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 40.1 | 40.1 | 39.75 | 40 | 40 | 0.0 (0.0%) | 3,280 |
| 25 Sep 2012 | INR | 39.4 | 40.15 | 39.4 | 40 | 40 | +1 (+2.56%) | 14,827 |
| 24 Sep 2012 | INR | 40.9 | 40.9 | 38.95 | 39 | 39 | -1.35 (-3.35%) | 16,266 |
| 21 Sep 2012 | INR | 44.85 | 44.85 | 39.75 | 40.35 | 40.35 | -0.1 (-0.25%) | 10,343 |
| 20 Sep 2012 | INR | 40.05 | 40.45 | 40 | 40.45 | 40.45 | +0.35 (+0.87%) | 4,226 |
| 18 Sep 2012 | INR | 40.5 | 40.8 | 40 | 40.1 | 40.1 | -0.7 (-1.72%) | 5,924 |
| 17 Sep 2012 | INR | 40 | 40.9 | 40 | 40.8 | 40.8 | +0.3 (+0.74%) | 3,751 |
| 14 Sep 2012 | INR | 40.8 | 40.9 | 39.8 | 40.5 | 40.5 | +0.75 (+1.89%) | 6,729 |
| 13 Sep 2012 | INR | 40.45 | 40.45 | 39.75 | 39.75 | 39.75 | -0.05 (-0.13%) | 12,620 |
| 12 Sep 2012 | INR | 40.65 | 40.65 | 39.8 | 39.8 | 39.8 | -0.45 (-1.12%) | 14,517 |
| 11 Sep 2012 | INR | 39.9 | 40.9 | 39.9 | 40.25 | 40.25 | +0.5 (+1.26%) | 11,603 |
| 10 Sep 2012 | INR | 40.75 | 40.75 | 39.55 | 39.75 | 39.75 | -0.5 (-1.24%) | 18,144 |
| 8 Sep 2012 | INR | 40.85 | 40.85 | 40.05 | 40.25 | 40.25 | -0.15 (-0.37%) | 21,470 |
| 7 Sep 2012 | INR | 40.3 | 41.2 | 39.75 | 40.4 | 40.4 | +0.15 (+0.37%) | 60,492 |
| 6 Sep 2012 | INR | 39.75 | 40.75 | 39.5 | 40.25 | 40.25 | +0.3 (+0.75%) | 147,856 |
| 5 Sep 2012 | INR | 39.1 | 40.1 | 39.1 | 39.95 | 39.95 | +0.45 (+1.14%) | 136,250 |
| 4 Sep 2012 | INR | 39 | 40.4 | 39 | 39.5 | 39.5 | -0.6 (-1.50%) | 86,232 |
| 3 Sep 2012 | INR | 38.35 | 40.85 | 38.35 | 40.1 | 40.1 | +1.1 (+2.82%) | 114,003 |
| 31 Aug 2012 | INR | 39.55 | 40 | 38.5 | 39 | 39 | -0.5 (-1.27%) | 6,098 |
| 30 Aug 2012 | INR | 39 | 40.25 | 39 | 39.5 | 39.5 | -0.35 (-0.88%) | 4,992 |
| 29 Aug 2012 | INR | 38.65 | 39.85 | 38.65 | 39.85 | 39.85 | +0.85 (+2.18%) | 12,469 |
| 28 Aug 2012 | INR | 40 | 40.9 | 38.75 | 39 | 39 | -1.55 (-3.82%) | 20,138 |
| 27 Aug 2012 | INR | 40.25 | 41.35 | 40.25 | 40.55 | 40.55 | -0.8 (-1.93%) | 4,345 |
| 24 Aug 2012 | INR | 40.4 | 41.45 | 40.4 | 41.35 | 41.35 | +0.8 (+1.97%) | 4,162 |
| 23 Aug 2012 | INR | 41 | 41.2 | 40.4 | 40.55 | 40.55 | -0.4 (-0.98%) | 8,425 |
| 22 Aug 2012 | INR | 40.95 | 40.95 | 40.3 | 40.95 | 40.95 | +0.1 (+0.24%) | 3,051 |
| 21 Aug 2012 | INR | 40 | 40.85 | 40 | 40.85 | 40.85 | +0.45 (+1.11%) | 473 |
| 17 Aug 2012 | INR | 40.7 | 41 | 40.2 | 40.4 | 40.4 | -0.4 (-0.98%) | 12,041 |
| 16 Aug 2012 | INR | 43.95 | 43.95 | 40.25 | 40.8 | 40.8 | -0.2 (-0.49%) | 24,081 |
| 14 Aug 2012 | INR | 40.5 | 41.5 | 40.5 | 41 | 41 | +0.4 (+0.99%) | 2,878 |
