| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2012 | INR | 25.9067 | 26.1067 | 25.8 | 25.9067 | 25.9067 | +0.053 (+0.21%) | 57,347 |
| 8 Oct 2012 | INR | 25.9467 | 26.2 | 25.7467 | 25.8533 | 25.8533 | +0.107 (+0.41%) | 60,435 |
| 5 Oct 2012 | INR | 26 | 26.2533 | 25.6 | 25.7467 | 25.7467 | -0.36 (-1.38%) | 120,902 |
| 4 Oct 2012 | INR | 26.2533 | 26.5067 | 26 | 26.1067 | 26.1067 | +0.053 (+0.20%) | 173,222 |
| 3 Oct 2012 | INR | 25.7067 | 26.5067 | 25.6533 | 26.0533 | 26.0533 | +0.307 (+1.19%) | 110,518 |
| 1 Oct 2012 | INR | 25.6533 | 25.9467 | 25.5067 | 25.7467 | 25.7467 | +0.147 (+0.57%) | 73,522 |
| 28 Sep 2012 | INR | 25.5067 | 25.7467 | 25.5067 | 25.6 | 25.6 | +0.147 (+0.58%) | 55,723 |
| 27 Sep 2012 | INR | 25.5067 | 25.7467 | 25.3067 | 25.4533 | 25.4533 | -0.053 (-0.21%) | 53,247 |
| 26 Sep 2012 | INR | 25.6533 | 25.9067 | 25.3467 | 25.5067 | 25.5067 | -0.2 (-0.78%) | 84,150 |
| 25 Sep 2012 | INR | 26.1067 | 26.1067 | 25.5467 | 25.7067 | 25.7067 | -0.093 (-0.36%) | 86,458 |
| 24 Sep 2012 | INR | 25.5067 | 26.8 | 25.3067 | 25.8 | 25.8 | +0.293 (+1.15%) | 528,261 |
| 21 Sep 2012 | INR | 25.2 | 25.7067 | 25.1467 | 25.5067 | 25.5067 | +0.507 (+2.03%) | 60,378 |
| 20 Sep 2012 | INR | 25.2 | 25.3067 | 24.9067 | 25 | 25 | -0.4 (-1.57%) | 96,866 |
| 18 Sep 2012 | INR | 25.1467 | 25.7067 | 25.1067 | 25.4 | 25.4 | +0.053 (+0.21%) | 92,902 |
| 17 Sep 2012 | INR | 25.7067 | 25.8533 | 25.2 | 25.3467 | 25.3467 | 0.0 (0.0%) | 87,655 |
| 14 Sep 2012 | INR | 25.5067 | 25.9067 | 25.2533 | 25.3467 | 25.3467 | +0.04 (+0.16%) | 81,147 |
| 13 Sep 2012 | INR | 25.5067 | 25.6533 | 25.1467 | 25.3067 | 25.3067 | 0.0 (0.0%) | 71,126 |
| 12 Sep 2012 | INR | 24.9067 | 25.5467 | 24.9067 | 25.3067 | 25.3067 | +0.4 (+1.61%) | 81,030 |
| 11 Sep 2012 | INR | 25.1067 | 25.1067 | 24.8533 | 24.9067 | 24.9067 | -0.093 (-0.37%) | 42,794 |
| 10 Sep 2012 | INR | 24.9067 | 25.4533 | 24.8 | 25 | 25 | +0.053 (+0.21%) | 45,306 |
| 8 Sep 2012 | INR | 24.9467 | 24.9467 | 24.9467 | 24.9467 | 24.9467 | 0.0 (0.0%) | 0 |
| 7 Sep 2012 | INR | 25.0533 | 25.2 | 24.7067 | 24.9467 | 24.9467 | +0.147 (+0.59%) | 133,446 |
| 6 Sep 2012 | INR | 24.9067 | 25.1067 | 24.7067 | 24.8 | 24.8 | -0.053 (-0.21%) | 122,942 |
| 5 Sep 2012 | INR | 25.4533 | 25.9067 | 24.7067 | 24.8533 | 24.8533 | -0.147 (-0.59%) | 73,841 |
| 4 Sep 2012 | INR | 25.1067 | 25.2533 | 24.8 | 25 | 25 | +0.053 (+0.21%) | 46,371 |
| 3 Sep 2012 | INR | 25.4533 | 25.4533 | 24.8 | 24.9467 | 24.9467 | -0.053 (-0.21%) | 67,182 |
| 31 Aug 2012 | INR | 24.9067 | 25.3067 | 24.8533 | 25 | 25 | -0.107 (-0.42%) | 91,721 |
| 30 Aug 2012 | INR | 25.1067 | 25.2533 | 24.6533 | 25.1067 | 25.1067 | +0.053 (+0.21%) | 129,162 |
| 29 Aug 2012 | INR | 25.0533 | 26.4 | 24.8533 | 25.0533 | 25.0533 | -0.253 (-1.00%) | 296,419 |
| 28 Aug 2012 | INR | 25.5467 | 25.7067 | 25.2 | 25.3067 | 25.3067 | -0.4 (-1.56%) | 103,170 |
