| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2012 | INR | 30.1 | 30.8 | 29.65 | 30.15 | 30.15 | +0.7 (+2.38%) | 14,012 |
| 21 Sep 2012 | INR | 29.15 | 29.75 | 29.15 | 29.45 | 29.45 | +0.45 (+1.55%) | 6,222 |
| 20 Sep 2012 | INR | 29.05 | 29.15 | 28.5 | 29 | 29 | +1.2 (+4.32%) | 12,507 |
| 18 Sep 2012 | INR | 26.65 | 27.8 | 26.65 | 27.8 | 27.8 | +1.3 (+4.91%) | 5,185 |
| 17 Sep 2012 | INR | 27.4 | 27.45 | 26.1 | 26.5 | 26.5 | -0.65 (-2.39%) | 2,820 |
| 14 Sep 2012 | INR | 27.4 | 27.95 | 27.15 | 27.15 | 27.15 | -0.15 (-0.55%) | 4,320 |
| 13 Sep 2012 | INR | 27.9 | 28.15 | 27.3 | 27.3 | 27.3 | -0.55 (-1.97%) | 3,475 |
| 12 Sep 2012 | INR | 27.9 | 27.9 | 27.25 | 27.85 | 27.85 | +0.75 (+2.77%) | 2,596 |
| 11 Sep 2012 | INR | 26.6 | 27.5 | 26.6 | 27.1 | 27.1 | +0.45 (+1.69%) | 3,556 |
| 10 Sep 2012 | INR | 26.1 | 26.65 | 25.4 | 26.65 | 26.65 | +0.7 (+2.70%) | 13,367 |
| 8 Sep 2012 | INR | 25 | 26.05 | 25 | 25.95 | 25.95 | +0.9 (+3.59%) | 585 |
| 7 Sep 2012 | INR | 24.25 | 25.75 | 23.6 | 25.05 | 25.05 | +0.35 (+1.42%) | 6,556 |
| 6 Sep 2012 | INR | 24.1 | 24.95 | 22.9 | 24.7 | 24.7 | +0.6 (+2.49%) | 32,478 |
| 5 Sep 2012 | INR | 25 | 25 | 24.1 | 24.1 | 24.1 | -1.2 (-4.74%) | 17,352 |
| 4 Sep 2012 | INR | 26.5 | 26.5 | 25.3 | 25.3 | 25.3 | -1.3 (-4.89%) | 14,451 |
| 3 Sep 2012 | INR | 27.6 | 28.5 | 26.6 | 26.6 | 26.6 | -1.4 (-5%) | 14,845 |
| 31 Aug 2012 | INR | 29.2 | 29.45 | 28 | 28 | 28 | -1.5 (-5.08%) | 23,866 |
| 30 Aug 2012 | INR | 28.55 | 29.55 | 28.5 | 29.5 | 29.5 | 0.0 (0.0%) | 4,073 |
| 29 Aug 2012 | INR | 29.1 | 29.5 | 29.1 | 29.5 | 29.5 | -1.1 (-3.59%) | 4,898 |
| 28 Aug 2012 | INR | 29.9 | 30.65 | 29.9 | 30.6 | 30.6 | -0.2 (-0.65%) | 8,885 |
| 27 Aug 2012 | INR | 30.9 | 30.9 | 29.55 | 30.8 | 30.8 | -0.2 (-0.65%) | 2,230 |
| 24 Aug 2012 | INR | 29.55 | 31 | 29.55 | 31 | 31 | +0.1 (+0.32%) | 14,851 |
| 23 Aug 2012 | INR | 30.65 | 30.9 | 30.05 | 30.9 | 30.9 | +0.25 (+0.82%) | 2,704 |
| 22 Aug 2012 | INR | 30.25 | 30.9 | 30.25 | 30.65 | 30.65 | -0.3 (-0.97%) | 1,900 |
| 21 Aug 2012 | INR | 30.7 | 31.1 | 30 | 30.95 | 30.95 | +0.85 (+2.82%) | 27,550 |
| 17 Aug 2012 | INR | 29 | 30.1 | 28 | 30.1 | 30.1 | +1.4 (+4.88%) | 27,733 |
| 16 Aug 2012 | INR | 28.55 | 29.85 | 28.55 | 28.7 | 28.7 | -1.2 (-4.01%) | 1,416 |
| 14 Aug 2012 | INR | 29.15 | 29.9 | 29.1 | 29.9 | 29.9 | -0.1 (-0.33%) | 819 |
| 13 Aug 2012 | INR | 28.65 | 30 | 28.65 | 30 | 30 | +0.5 (+1.69%) | 3,550 |
| 10 Aug 2012 | INR | 29.05 | 29.65 | 29.05 | 29.5 | 29.5 | -0.5 (-1.67%) | 53,737 |
