| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2012 | INR | 24.95 | 24.95 | 24.1 | 24.15 | 24.15 | -0.35 (-1.43%) | 1,647 |
| 8 Oct 2012 | INR | 24.7 | 25.2 | 23.7 | 24.5 | 24.5 | -0.5 (-2%) | 30,951 |
| 5 Oct 2012 | INR | 25 | 25.05 | 24.7 | 25 | 25 | -0.05 (-0.20%) | 6,220 |
| 4 Oct 2012 | INR | 24.95 | 25.7 | 24.4 | 25.05 | 25.05 | +1.25 (+5.25%) | 17,015 |
| 3 Oct 2012 | INR | 25.5 | 25.6 | 23.1 | 23.8 | 23.8 | -1.5 (-5.93%) | 15,404 |
| 1 Oct 2012 | INR | 25.75 | 25.75 | 25.3 | 25.3 | 25.3 | -0.45 (-1.75%) | 1,950 |
| 28 Sep 2012 | INR | 25.2 | 26.5 | 25.2 | 25.75 | 25.75 | +0.6 (+2.39%) | 15,433 |
| 27 Sep 2012 | INR | 26 | 26 | 25 | 25.15 | 25.15 | -0.55 (-2.14%) | 3,766 |
| 26 Sep 2012 | INR | 24 | 27.5 | 24 | 25.7 | 25.7 | +1.5 (+6.20%) | 15,115 |
| 25 Sep 2012 | INR | 24 | 24.45 | 24 | 24.2 | 24.2 | -0.2 (-0.82%) | 1,072 |
| 24 Sep 2012 | INR | 24.85 | 25 | 23 | 24.4 | 24.4 | +0.15 (+0.62%) | 5,094 |
| 21 Sep 2012 | INR | 23.2 | 24.45 | 22.6 | 24.25 | 24.25 | +0.8 (+3.41%) | 4,715 |
| 20 Sep 2012 | INR | 23.5 | 24.1 | 22.85 | 23.45 | 23.45 | -0.55 (-2.29%) | 3,951 |
| 18 Sep 2012 | INR | 24.4 | 24.55 | 23.95 | 24 | 24 | +1.45 (+6.43%) | 7,855 |
| 17 Sep 2012 | INR | 22.95 | 23.05 | 22.1 | 22.55 | 22.55 | +0.05 (+0.22%) | 8,663 |
| 14 Sep 2012 | INR | 21.4 | 23.05 | 21.4 | 22.5 | 22.5 | +0.85 (+3.93%) | 18,143 |
| 13 Sep 2012 | INR | 21.5 | 22.35 | 21.1 | 21.65 | 21.65 | -0.2 (-0.92%) | 3,790 |
| 12 Sep 2012 | INR | 22 | 22.7 | 21.05 | 21.85 | 21.85 | -0.2 (-0.91%) | 1,389 |
| 11 Sep 2012 | INR | 20.3 | 22.5 | 20 | 22.05 | 22.05 | +1.25 (+6.01%) | 11,015 |
| 10 Sep 2012 | INR | 21 | 21.95 | 20.45 | 20.8 | 20.8 | +0.3 (+1.46%) | 4,250 |
| 8 Sep 2012 | INR | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | 0.0 (0.0%) | 0 |
| 7 Sep 2012 | INR | 20.55 | 20.95 | 20.5 | 20.5 | 20.5 | +0.2 (+0.99%) | 1,866 |
| 6 Sep 2012 | INR | 21.05 | 21.3 | 20.2 | 20.3 | 20.3 | -0.9 (-4.25%) | 5,854 |
| 5 Sep 2012 | INR | 21.3 | 21.3 | 21.2 | 21.2 | 21.2 | -0.05 (-0.24%) | 1,458 |
| 4 Sep 2012 | INR | 22.2 | 22.2 | 21.25 | 21.25 | 21.25 | +0.15 (+0.71%) | 170 |
| 3 Sep 2012 | INR | 21 | 21.75 | 21 | 21.1 | 21.1 | -0.55 (-2.54%) | 1,439 |
| 31 Aug 2012 | INR | 22.45 | 22.45 | 21.15 | 21.65 | 21.65 | +0.15 (+0.70%) | 981 |
| 30 Aug 2012 | INR | 22 | 22 | 21.35 | 21.5 | 21.5 | -0.3 (-1.38%) | 1,501 |
| 29 Aug 2012 | INR | 21.5 | 21.9 | 21.5 | 21.8 | 21.8 | -0.05 (-0.23%) | 2,368 |
| 28 Aug 2012 | INR | 22.5 | 23.3 | 21.7 | 21.85 | 21.85 | -0.1 (-0.46%) | 5,067 |
