| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 35.7 | 35.7 | 31.5 | 31.6 | 31.6 | -0.85 (-2.62%) | 1,110 |
| 25 Sep 2012 | INR | 35.7 | 35.7 | 31.25 | 32.45 | 32.45 | +0.7 (+2.20%) | 2,525 |
| 24 Sep 2012 | INR | 33.85 | 33.85 | 31.75 | 31.75 | 31.75 | +0.25 (+0.79%) | 325 |
| 21 Sep 2012 | INR | 33.85 | 33.85 | 31.45 | 31.5 | 31.5 | -0.1 (-0.32%) | 865 |
| 20 Sep 2012 | INR | 31.9 | 31.9 | 31 | 31.6 | 31.6 | +0.7 (+2.27%) | 2,358 |
| 18 Sep 2012 | INR | 31.8 | 31.8 | 30 | 30.9 | 30.9 | +0.15 (+0.49%) | 2,716 |
| 17 Sep 2012 | INR | 30 | 30.95 | 30 | 30.75 | 30.75 | +0.75 (+2.50%) | 3,099 |
| 14 Sep 2012 | INR | 32.5 | 32.7 | 29.6 | 30 | 30 | +0.25 (+0.84%) | 6,800 |
| 13 Sep 2012 | INR | 32.85 | 32.85 | 29.65 | 29.75 | 29.75 | +0.15 (+0.51%) | 7,820 |
| 12 Sep 2012 | INR | 32.8 | 32.8 | 29.6 | 29.6 | 29.6 | -0.35 (-1.17%) | 5,515 |
| 11 Sep 2012 | INR | 32.8 | 32.8 | 29.2 | 29.95 | 29.95 | 0.0 (0.0%) | 242 |
| 10 Sep 2012 | INR | 33.95 | 33.95 | 29.65 | 29.95 | 29.95 | -1.4 (-4.47%) | 3,635 |
| 8 Sep 2012 | INR | 29.1 | 31.9 | 29.1 | 31.35 | 31.35 | -0.6 (-1.88%) | 50 |
| 7 Sep 2012 | INR | 31.9 | 31.95 | 31.5 | 31.95 | 31.95 | +2.8 (+9.61%) | 2,115 |
| 6 Sep 2012 | INR | 31.4 | 31.4 | 29.15 | 29.15 | 29.15 | -1.8 (-5.82%) | 110 |
| 5 Sep 2012 | INR | 30.95 | 30.95 | 30.65 | 30.95 | 30.95 | +0.95 (+3.17%) | 62 |
| 4 Sep 2012 | INR | 31.85 | 31.85 | 30 | 30 | 30 | -1.4 (-4.46%) | 60 |
| 3 Sep 2012 | INR | 31.85 | 31.85 | 29.05 | 31.4 | 31.4 | +1.4 (+4.67%) | 1,011 |
| 31 Aug 2012 | INR | 31.9 | 31.9 | 29.9 | 30 | 30 | +0.5 (+1.69%) | 1,200 |
| 30 Aug 2012 | INR | 32.95 | 32.95 | 29.05 | 29.5 | 29.5 | +0.05 (+0.17%) | 2,179 |
| 29 Aug 2012 | INR | 32.8 | 32.8 | 29.35 | 29.45 | 29.45 | -0.85 (-2.81%) | 260 |
| 28 Aug 2012 | INR | 34.8 | 34.8 | 30 | 30.3 | 30.3 | -0.55 (-1.78%) | 2,001 |
| 27 Aug 2012 | INR | 32.55 | 32.55 | 30 | 30.85 | 30.85 | -1.65 (-5.08%) | 4,353 |
| 24 Aug 2012 | INR | 33.45 | 33.45 | 32.5 | 32.5 | 32.5 | -1.2 (-3.56%) | 2,108 |
| 23 Aug 2012 | INR | 34.85 | 35 | 32.5 | 33.7 | 33.7 | -0.3 (-0.88%) | 10,693 |
| 22 Aug 2012 | INR | 32.9 | 35.25 | 32.9 | 34 | 34 | +1 (+3.03%) | 5,003 |
| 21 Aug 2012 | INR | 35 | 35 | 33 | 33 | 33 | -2 (-5.71%) | 1,060 |
| 17 Aug 2012 | INR | 35 | 35.25 | 35 | 35 | 35 | 0.0 (0.0%) | 5,425 |
| 16 Aug 2012 | INR | 33 | 35.25 | 32 | 35 | 35 | +2.15 (+6.54%) | 12,692 |
| 14 Aug 2012 | INR | 32 | 32.85 | 28.65 | 32.85 | 32.85 | -0.9 (-2.67%) | 4,744 |
