| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2012 | INR | 23 | 23.6 | 23 | 23.1 | 23.1 | 0.0 (0.0%) | 5,454 |
| 8 Oct 2012 | INR | 24 | 24 | 23.05 | 23.1 | 23.1 | -0.4 (-1.70%) | 5,342 |
| 5 Oct 2012 | INR | 24.3 | 24.3 | 23.4 | 23.5 | 23.5 | -0.35 (-1.47%) | 9,210 |
| 4 Oct 2012 | INR | 24.1 | 24.6 | 23.8 | 23.85 | 23.85 | -0.35 (-1.45%) | 10,730 |
| 3 Oct 2012 | INR | 24.45 | 24.5 | 23.75 | 24.2 | 24.2 | 0.0 (0.0%) | 19,188 |
| 1 Oct 2012 | INR | 24.3 | 24.7 | 24.15 | 24.2 | 24.2 | -0.3 (-1.22%) | 12,139 |
| 28 Sep 2012 | INR | 25 | 25 | 24.4 | 24.5 | 24.5 | -0.45 (-1.80%) | 7,062 |
| 27 Sep 2012 | INR | 25.5 | 25.5 | 24.85 | 24.95 | 24.95 | -0.1 (-0.40%) | 6,358 |
| 26 Sep 2012 | INR | 26.45 | 26.9 | 24.6 | 25.05 | 25.05 | -0.2 (-0.79%) | 4,323 |
| 25 Sep 2012 | INR | 25.55 | 25.55 | 25 | 25.25 | 25.25 | -0.85 (-3.26%) | 9,633 |
| 24 Sep 2012 | INR | 25.4 | 26.5 | 25.4 | 26.1 | 26.1 | +1.25 (+5.03%) | 40,356 |
| 21 Sep 2012 | INR | 25.45 | 25.7 | 24.85 | 24.85 | 24.85 | -0.35 (-1.39%) | 11,568 |
| 20 Sep 2012 | INR | 26.1 | 26.8 | 25 | 25.2 | 25.2 | -0.85 (-3.26%) | 32,076 |
| 18 Sep 2012 | INR | 24.85 | 26.4 | 24.5 | 26.05 | 26.05 | +1 (+3.99%) | 24,925 |
| 17 Sep 2012 | INR | 24.4 | 25.7 | 23.9 | 25.05 | 25.05 | +0.55 (+2.24%) | 19,387 |
| 14 Sep 2012 | INR | 24.2 | 25 | 24.05 | 24.5 | 24.5 | +0.2 (+0.82%) | 3,750 |
| 13 Sep 2012 | INR | 24.35 | 24.7 | 24 | 24.3 | 24.3 | -0.55 (-2.21%) | 2,936 |
| 12 Sep 2012 | INR | 24.6 | 26 | 24.35 | 24.85 | 24.85 | +0.25 (+1.02%) | 13,327 |
| 11 Sep 2012 | INR | 23.45 | 25.4 | 23.45 | 24.6 | 24.6 | +0.35 (+1.44%) | 7,707 |
| 10 Sep 2012 | INR | 23.15 | 24.8 | 23.15 | 24.25 | 24.25 | 0.0 (0.0%) | 7,742 |
| 8 Sep 2012 | INR | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.0 (0.0%) | 0 |
| 7 Sep 2012 | INR | 24.45 | 24.7 | 24 | 24.25 | 24.25 | -0.35 (-1.42%) | 1,809 |
| 6 Sep 2012 | INR | 25.25 | 25.95 | 24.5 | 24.6 | 24.6 | -0.25 (-1.01%) | 2,042 |
| 5 Sep 2012 | INR | 24.95 | 25.15 | 24.5 | 24.85 | 24.85 | +0.86 (+3.58%) | 1,399 |
| 4 Sep 2012 | INR | 24.71 | 24.71 | 23.66 | 23.99 | 23.99 | +0.09 (+0.38%) | 3,219 |
| 3 Sep 2012 | INR | 23.22 | 24.04 | 23.08 | 23.9 | 23.9 | +0.87 (+3.78%) | 2,896 |
| 31 Aug 2012 | INR | 22.84 | 23.7 | 22.74 | 23.03 | 23.03 | 0.0 (0.0%) | 3,218 |
| 30 Aug 2012 | INR | 22.79 | 23.99 | 22.79 | 23.03 | 23.03 | +0.05 (+0.22%) | 427 |
| 29 Aug 2012 | INR | 22.74 | 24.71 | 22.74 | 22.98 | 22.98 | -0.82 (-3.45%) | 2,308 |
| 28 Aug 2012 | INR | 23.56 | 24.47 | 23.56 | 23.8 | 23.8 | +0.1 (+0.42%) | 4,464 |
