| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2012 | INR | 37.5 | 37.6 | 37.05 | 37.5 | 37.5 | +0.4 (+1.08%) | 4,532 |
| 21 Sep 2012 | INR | 37 | 37.15 | 36.8 | 37.1 | 37.1 | -0.4 (-1.07%) | 14,700 |
| 20 Sep 2012 | INR | 38.2 | 38.2 | 36.6 | 37.5 | 37.5 | -0.5 (-1.32%) | 13,762 |
| 18 Sep 2012 | INR | 36.5 | 38.05 | 36.45 | 38 | 38 | +1.7 (+4.68%) | 4,842 |
| 17 Sep 2012 | INR | 36.25 | 36.5 | 36.25 | 36.3 | 36.3 | +0.3 (+0.83%) | 4,140 |
| 14 Sep 2012 | INR | 36.2 | 36.2 | 36 | 36 | 36 | +0.5 (+1.41%) | 2,200 |
| 13 Sep 2012 | INR | 35.5 | 36 | 35.25 | 35.5 | 35.5 | +0.15 (+0.42%) | 11,002 |
| 12 Sep 2012 | INR | 35.2 | 35.55 | 34.55 | 35.35 | 35.35 | +0.7 (+2.02%) | 8,337 |
| 11 Sep 2012 | INR | 35.2 | 35.2 | 34.55 | 34.65 | 34.65 | -0.4 (-1.14%) | 15,975 |
| 10 Sep 2012 | INR | 34 | 35.1 | 34 | 35.05 | 35.05 | +1.05 (+3.09%) | 4,182 |
| 8 Sep 2012 | INR | 34.2 | 34.2 | 34 | 34 | 34 | 0.0 (0.0%) | 200 |
| 7 Sep 2012 | INR | 34.5 | 34.6 | 34 | 34 | 34 | -1 (-2.86%) | 60,700 |
| 6 Sep 2012 | INR | 35.5 | 35.5 | 34.5 | 35 | 35 | -1 (-2.78%) | 750 |
| 5 Sep 2012 | INR | 36.5 | 36.5 | 35.2 | 36 | 36 | -1 (-2.70%) | 843 |
| 4 Sep 2012 | INR | 36.5 | 37 | 36.4 | 37 | 37 | +0.3 (+0.82%) | 1,725 |
| 3 Sep 2012 | INR | 36.5 | 36.7 | 36.5 | 36.7 | 36.7 | 0.0 (0.0%) | 2,905 |
| 31 Aug 2012 | INR | 36.7 | 37.1 | 36.5 | 36.7 | 36.7 | -0.1 (-0.27%) | 39,418 |
| 30 Aug 2012 | INR | 36.8 | 36.8 | 36.8 | 36.8 | 36.8 | +0.1 (+0.27%) | 700 |
| 29 Aug 2012 | INR | 37.3 | 38.05 | 36.7 | 36.7 | 36.7 | -0.3 (-0.81%) | 14,170 |
| 28 Aug 2012 | INR | 37.5 | 37.5 | 37 | 37 | 37 | -0.6 (-1.60%) | 1,522 |
| 27 Aug 2012 | INR | 38.5 | 38.5 | 36.9 | 37.6 | 37.6 | -1.4 (-3.59%) | 12,650 |
| 24 Aug 2012 | INR | 39.4 | 39.5 | 38.6 | 39 | 39 | -0.5 (-1.27%) | 3,107 |
| 23 Aug 2012 | INR | 40.4 | 40.4 | 39.1 | 39.5 | 39.5 | -2.3 (-5.50%) | 2,440 |
| 22 Aug 2012 | INR | 41.4 | 42 | 41 | 41.8 | 41.8 | +0.85 (+2.08%) | 1,473 |
| 21 Aug 2012 | INR | 41.4 | 42 | 39.9 | 40.95 | 40.95 | -0.45 (-1.09%) | 5,625 |
| 17 Aug 2012 | INR | 43 | 43 | 40.5 | 41.4 | 41.4 | -1 (-2.36%) | 9,610 |
| 16 Aug 2012 | INR | 43 | 44 | 41.7 | 42.4 | 42.4 | -0.6 (-1.40%) | 5,196 |
| 14 Aug 2012 | INR | 43.5 | 43.95 | 42.6 | 43 | 43 | +1.1 (+2.63%) | 9,250 |
| 13 Aug 2012 | INR | 43.5 | 43.95 | 41.7 | 41.9 | 41.9 | -1.1 (-2.56%) | 46,688 |
| 10 Aug 2012 | INR | 44 | 45 | 43 | 43 | 43 | -1.2 (-2.71%) | 31,738 |
