| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2012 | INR | 54.9 | 56 | 54.2 | 55.85 | 55.85 | +1.35 (+2.48%) | 2,477,409 |
| 28 Sep 2012 | INR | 55.5 | 56.2 | 54.4 | 54.5 | 54.5 | 0.0 (0.0%) | 3,133,113 |
| 27 Sep 2012 | INR | 54 | 54.6 | 52.95 | 54.5 | 54.5 | +0.75 (+1.40%) | 4,133,904 |
| 26 Sep 2012 | INR | 53.8 | 54.6 | 53 | 53.75 | 53.75 | -0.15 (-0.28%) | 2,867,627 |
| 25 Sep 2012 | INR | 54 | 54.6 | 52.45 | 53.9 | 53.9 | -0.1 (-0.19%) | 3,059,896 |
| 24 Sep 2012 | INR | 52.8 | 55.05 | 52.65 | 54 | 54 | +1.25 (+2.37%) | 4,368,509 |
| 21 Sep 2012 | INR | 50.6 | 53.5 | 50.6 | 52.75 | 52.75 | +2.55 (+5.08%) | 4,114,860 |
| 20 Sep 2012 | INR | 50.9 | 51.65 | 50.05 | 50.2 | 50.2 | -1.65 (-3.18%) | 1,778,248 |
| 18 Sep 2012 | INR | 51.5 | 52.65 | 50.8 | 51.85 | 51.85 | +0.1 (+0.19%) | 2,821,480 |
| 17 Sep 2012 | INR | 49.85 | 52.2 | 49.6 | 51.75 | 51.75 | +2.8 (+5.72%) | 4,120,375 |
| 14 Sep 2012 | INR | 48.5 | 49.8 | 48.15 | 48.95 | 48.95 | +1.55 (+3.27%) | 2,203,856 |
| 13 Sep 2012 | INR | 48 | 48.4 | 47.3 | 47.4 | 47.4 | -0.15 (-0.32%) | 1,659,472 |
| 12 Sep 2012 | INR | 46.6 | 47.65 | 46.35 | 47.55 | 47.55 | +1.25 (+2.70%) | 1,556,276 |
| 11 Sep 2012 | INR | 45.75 | 46.75 | 45.25 | 46.3 | 46.3 | +0.3 (+0.65%) | 1,157,838 |
| 10 Sep 2012 | INR | 46.55 | 46.75 | 45.45 | 46 | 46 | -0.2 (-0.43%) | 1,047,685 |
| 8 Sep 2012 | INR | 46.1 | 46.4 | 46 | 46.2 | 46.2 | +0.15 (+0.33%) | 105,112 |
| 7 Sep 2012 | INR | 45.35 | 46.3 | 45.3 | 46.05 | 46.05 | +1.4 (+3.14%) | 1,920,375 |
| 6 Sep 2012 | INR | 45 | 45.5 | 44.3 | 44.65 | 44.65 | +0.2 (+0.45%) | 1,547,137 |
| 5 Sep 2012 | INR | 45.4 | 45.9 | 44.2 | 44.45 | 44.45 | -1.3 (-2.84%) | 2,085,793 |
| 4 Sep 2012 | INR | 45.15 | 46.1 | 44.2 | 45.75 | 45.75 | +0.95 (+2.12%) | 1,476,373 |
| 3 Sep 2012 | INR | 44.7 | 46 | 44.5 | 44.8 | 44.8 | +0.45 (+1.01%) | 1,536,377 |
| 31 Aug 2012 | INR | 44.1 | 45.3 | 43.7 | 44.35 | 44.35 | +0.15 (+0.34%) | 1,971,588 |
| 30 Aug 2012 | INR | 45.25 | 45.75 | 43.6 | 44.2 | 44.2 | -1.2 (-2.64%) | 2,855,793 |
| 29 Aug 2012 | INR | 46.9 | 46.9 | 44.7 | 45.4 | 45.4 | -1 (-2.16%) | 1,702,743 |
| 28 Aug 2012 | INR | 47.55 | 47.65 | 45.35 | 46.4 | 46.4 | -1 (-2.11%) | 1,968,692 |
| 27 Aug 2012 | INR | 48.3 | 48.9 | 47.25 | 47.4 | 47.4 | -1.8 (-3.66%) | 1,766,270 |
| 24 Aug 2012 | INR | 50.75 | 51.35 | 49.05 | 49.2 | 49.2 | -2.4 (-4.65%) | 2,026,472 |
| 23 Aug 2012 | INR | 50.85 | 52.2 | 50.5 | 51.6 | 51.6 | +1.25 (+2.48%) | 2,925,066 |
| 22 Aug 2012 | INR | 51.5 | 51.75 | 50.15 | 50.35 | 50.35 | -1.4 (-2.71%) | 1,441,035 |
| 21 Aug 2012 | INR | 50.95 | 51.9 | 50.3 | 51.75 | 51.75 | +1.4 (+2.78%) | 1,235,100 |
