| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2012 | INR | 42.25 | 42.8 | 40.7 | 41.1 | 41.1 | -1.3 (-3.07%) | 9,425 |
| 9 Oct 2012 | INR | 43.5 | 44 | 40.5 | 42.4 | 42.4 | -0.65 (-1.51%) | 12,600 |
| 8 Oct 2012 | INR | 44 | 44 | 43 | 43.05 | 43.05 | -0.1 (-0.23%) | 9,660 |
| 5 Oct 2012 | INR | 43.8 | 43.8 | 41.5 | 43.15 | 43.15 | +0.8 (+1.89%) | 13,205 |
| 4 Oct 2012 | INR | 43.9 | 43.9 | 42.1 | 42.35 | 42.35 | -1.2 (-2.76%) | 25,413 |
| 3 Oct 2012 | INR | 43.8 | 43.95 | 43.35 | 43.55 | 43.55 | +0.25 (+0.58%) | 13,795 |
| 1 Oct 2012 | INR | 42.5 | 43.5 | 42 | 43.3 | 43.3 | +1.1 (+2.61%) | 19,480 |
| 28 Sep 2012 | INR | 42.95 | 43 | 41 | 42.2 | 42.2 | +0.35 (+0.84%) | 17,505 |
| 27 Sep 2012 | INR | 40.95 | 42.5 | 40 | 41.85 | 41.85 | +2.25 (+5.68%) | 47,654 |
| 26 Sep 2012 | INR | 38.9 | 39.8 | 38.55 | 39.6 | 39.6 | +0.2 (+0.51%) | 7,539 |
| 25 Sep 2012 | INR | 41.75 | 41.75 | 39 | 39.4 | 39.4 | +0.2 (+0.51%) | 2,849 |
| 24 Sep 2012 | INR | 39.15 | 39.5 | 39 | 39.2 | 39.2 | +0.4 (+1.03%) | 6,750 |
| 21 Sep 2012 | INR | 39 | 39.6 | 38.3 | 38.8 | 38.8 | -0.15 (-0.39%) | 14,688 |
| 20 Sep 2012 | INR | 38 | 38.95 | 38 | 38.95 | 38.95 | +0.7 (+1.83%) | 6,137 |
| 18 Sep 2012 | INR | 38.5 | 39 | 38.1 | 38.25 | 38.25 | -0.4 (-1.03%) | 5,259 |
| 17 Sep 2012 | INR | 39.3 | 39.4 | 38 | 38.65 | 38.65 | +0.1 (+0.26%) | 17,200 |
| 14 Sep 2012 | INR | 39.4 | 39.75 | 38.2 | 38.55 | 38.55 | -0.2 (-0.52%) | 6,432 |
| 13 Sep 2012 | INR | 39.7 | 39.7 | 38.4 | 38.75 | 38.75 | -0.25 (-0.64%) | 4,663 |
| 12 Sep 2012 | INR | 39.65 | 39.65 | 38.8 | 39 | 39 | -0.45 (-1.14%) | 4,346 |
| 11 Sep 2012 | INR | 40.35 | 40.35 | 38.5 | 39.45 | 39.45 | +0.15 (+0.38%) | 10,104 |
| 10 Sep 2012 | INR | 39.25 | 40 | 39.15 | 39.3 | 39.3 | +0.05 (+0.13%) | 11,335 |
| 8 Sep 2012 | INR | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | 0.0 (0.0%) | 0 |
| 7 Sep 2012 | INR | 39.95 | 39.95 | 38.8 | 39.25 | 39.25 | -0.25 (-0.63%) | 4,361 |
| 6 Sep 2012 | INR | 39.8 | 42 | 38.95 | 39.5 | 39.5 | +0.05 (+0.13%) | 3,026 |
| 5 Sep 2012 | INR | 39.05 | 39.9 | 38.85 | 39.45 | 39.45 | -1.45 (-3.55%) | 14,076 |
| 4 Sep 2012 | INR | 39.55 | 41.1 | 39.55 | 40.9 | 40.9 | +0.85 (+2.12%) | 27,541 |
| 3 Sep 2012 | INR | 40.35 | 40.35 | 39.65 | 40.05 | 40.05 | +0.2 (+0.50%) | 10,749 |
| 31 Aug 2012 | INR | 40.3 | 40.3 | 39.25 | 39.85 | 39.85 | 0.0 (0.0%) | 6,544 |
| 30 Aug 2012 | INR | 40 | 40.8 | 39.25 | 39.85 | 39.85 | -0.3 (-0.75%) | 3,088 |
| 29 Aug 2012 | INR | 39.9 | 41.75 | 39.6 | 40.15 | 40.15 | +0.5 (+1.26%) | 8,671 |
