| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2012 | INR | 28.85 | 29.25 | 28.75 | 29.2 | 29.2 | +0.2 (+0.69%) | 31,345 |
| 20 Sep 2012 | INR | 28.55 | 30 | 28.55 | 29 | 29 | -0.15 (-0.51%) | 25,548 |
| 18 Sep 2012 | INR | 30 | 30.5 | 29.15 | 29.15 | 29.15 | -0.1 (-0.34%) | 80,008 |
| 17 Sep 2012 | INR | 30.5 | 30.5 | 29.25 | 29.25 | 29.25 | -0.6 (-2.01%) | 19,057 |
| 14 Sep 2012 | INR | 32.5 | 33 | 29.8 | 29.85 | 29.85 | -1.8 (-5.69%) | 79,962 |
| 13 Sep 2012 | INR | 29 | 33.9 | 29 | 31.65 | 31.65 | +2.65 (+9.14%) | 171,487 |
| 12 Sep 2012 | INR | 29 | 30.8 | 27.8 | 29 | 29 | +0.65 (+2.29%) | 8,378 |
| 11 Sep 2012 | INR | 28.05 | 28.95 | 28.05 | 28.35 | 28.35 | -0.05 (-0.18%) | 4,235 |
| 10 Sep 2012 | INR | 28.35 | 29.45 | 28.35 | 28.4 | 28.4 | -0.15 (-0.53%) | 7,216 |
| 7 Sep 2012 | INR | 32.95 | 32.95 | 28.1 | 28.55 | 28.55 | -0.2 (-0.70%) | 7,084 |
| 6 Sep 2012 | INR | 28.05 | 29 | 28.05 | 28.75 | 28.75 | -0.3 (-1.03%) | 15,768 |
| 5 Sep 2012 | INR | 28.4 | 29.05 | 28.35 | 29.05 | 29.05 | +0.3 (+1.04%) | 10,060 |
| 4 Sep 2012 | INR | 29.95 | 30 | 28.75 | 28.75 | 28.75 | -0.6 (-2.04%) | 6,350 |
| 3 Sep 2012 | INR | 29.55 | 29.6 | 29.1 | 29.35 | 29.35 | -0.15 (-0.51%) | 4,750 |
| 31 Aug 2012 | INR | 29.6 | 29.9 | 29.5 | 29.5 | 29.5 | 0.0 (0.0%) | 1,900 |
| 30 Aug 2012 | INR | 32.9 | 32.9 | 29 | 29.5 | 29.5 | -0.45 (-1.50%) | 18,198 |
| 29 Aug 2012 | INR | 31.3 | 31.3 | 29.45 | 29.95 | 29.95 | -0.05 (-0.17%) | 9,704 |
| 28 Aug 2012 | INR | 29.8 | 30 | 29.7 | 30 | 30 | -0.5 (-1.64%) | 6,028 |
| 27 Aug 2012 | INR | 29.4 | 30.5 | 29.35 | 30.5 | 30.5 | +0.5 (+1.67%) | 31,524 |
| 24 Aug 2012 | INR | 29.15 | 30.95 | 28.7 | 30 | 30 | +0.95 (+3.27%) | 36,578 |
| 23 Aug 2012 | INR | 30 | 30.5 | 29.05 | 29.05 | 29.05 | -0.95 (-3.17%) | 5,096 |
| 22 Aug 2012 | INR | 30 | 30.3 | 30 | 30 | 30 | 0.0 (0.0%) | 15,700 |
| 21 Aug 2012 | INR | 30 | 30.05 | 30 | 30 | 30 | 0.0 (0.0%) | 1,114 |
| 17 Aug 2012 | INR | 30.1 | 30.75 | 30 | 30 | 30 | -0.15 (-0.50%) | 10,760 |
| 16 Aug 2012 | INR | 30.1 | 30.15 | 30 | 30.15 | 30.15 | +0.15 (+0.50%) | 15,224 |
| 14 Aug 2012 | INR | 30.5 | 30.5 | 30 | 30 | 30 | -0.5 (-1.64%) | 14,437 |
| 13 Aug 2012 | INR | 30.05 | 30.75 | 30 | 30.5 | 30.5 | +0.25 (+0.83%) | 16,000 |
| 10 Aug 2012 | INR | 30.15 | 30.25 | 30.05 | 30.25 | 30.25 | -0.2 (-0.66%) | 8,005 |
| 9 Aug 2012 | INR | 30.3 | 30.45 | 30.05 | 30.45 | 30.45 | -0.8 (-2.56%) | 5,819 |
| 8 Aug 2012 | INR | 32.45 | 32.45 | 30.5 | 31.25 | 31.25 | +0.65 (+2.12%) | 16,740 |
