| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2012 | INR | 27.35 | 28.35 | 27 | 27.55 | 27.55 | +0.2 (+0.73%) | 4,780 |
| 8 Oct 2012 | INR | 29.3 | 29.3 | 26.7 | 27.35 | 27.35 | -0.7 (-2.50%) | 14,510 |
| 5 Oct 2012 | INR | 26 | 28.05 | 26 | 28.05 | 28.05 | +1.3 (+4.86%) | 15,726 |
| 4 Oct 2012 | INR | 24.25 | 26.75 | 24.25 | 26.75 | 26.75 | +1.25 (+4.90%) | 10,771 |
| 3 Oct 2012 | INR | 25 | 25.5 | 25 | 25.5 | 25.5 | +1.2 (+4.94%) | 12,000 |
| 1 Oct 2012 | INR | 23.35 | 24.3 | 23 | 24.3 | 24.3 | +1.15 (+4.97%) | 6,755 |
| 28 Sep 2012 | INR | 21.2 | 23.35 | 21.2 | 23.15 | 23.15 | +0.9 (+4.04%) | 5,300 |
| 27 Sep 2012 | INR | 21.55 | 23.3 | 21.55 | 22.25 | 22.25 | -0.1 (-0.45%) | 1,777 |
| 26 Sep 2012 | INR | 22.7 | 23.6 | 22.25 | 22.35 | 22.35 | -0.3 (-1.32%) | 3,238 |
| 25 Sep 2012 | INR | 22.95 | 23.3 | 22.65 | 22.65 | 22.65 | -0.2 (-0.88%) | 2,551 |
| 24 Sep 2012 | INR | 22.05 | 23.3 | 22.05 | 22.85 | 22.85 | +0.5 (+2.24%) | 3,263 |
| 21 Sep 2012 | INR | 21.45 | 22.75 | 21.45 | 22.35 | 22.35 | +0.45 (+2.05%) | 3,949 |
| 20 Sep 2012 | INR | 22 | 22.25 | 21.3 | 21.9 | 21.9 | -0.3 (-1.35%) | 3,035 |
| 18 Sep 2012 | INR | 21.45 | 22.75 | 21.35 | 22.2 | 22.2 | +0.1 (+0.45%) | 2,844 |
| 17 Sep 2012 | INR | 22.3 | 22.35 | 20.4 | 22.1 | 22.1 | +0.75 (+3.51%) | 4,913 |
| 14 Sep 2012 | INR | 21.45 | 22.15 | 21.35 | 21.35 | 21.35 | 0.0 (0.0%) | 4,078 |
| 13 Sep 2012 | INR | 22 | 22.5 | 21 | 21.35 | 21.35 | -0.55 (-2.51%) | 11,392 |
| 12 Sep 2012 | INR | 21.5 | 22.35 | 21 | 21.9 | 21.9 | +0.6 (+2.82%) | 1,067 |
| 11 Sep 2012 | INR | 21.1 | 22.15 | 21.05 | 21.3 | 21.3 | +0.1 (+0.47%) | 1,662 |
| 10 Sep 2012 | INR | 20.5 | 21.25 | 20.5 | 21.2 | 21.2 | +1 (+4.95%) | 3,407 |
| 8 Sep 2012 | INR | 20.2 | 20.2 | 20.2 | 20.2 | 20.2 | 0.0 (0.0%) | 0 |
| 7 Sep 2012 | INR | 19.3 | 20.25 | 19.3 | 20.2 | 20.2 | +0.9 (+4.66%) | 3,884 |
| 6 Sep 2012 | INR | 19.5 | 19.95 | 19.05 | 19.3 | 19.3 | +0.05 (+0.26%) | 1,497 |
| 5 Sep 2012 | INR | 19.75 | 19.8 | 19.05 | 19.25 | 19.25 | -0.4 (-2.04%) | 1,018 |
| 4 Sep 2012 | INR | 19 | 20 | 19 | 19.65 | 19.65 | +0.05 (+0.26%) | 1,593 |
| 3 Sep 2012 | INR | 20.2 | 20.25 | 19.5 | 19.6 | 19.6 | -0.2 (-1.01%) | 10,036 |
| 31 Aug 2012 | INR | 19 | 20.55 | 18.75 | 19.8 | 19.8 | +0.2 (+1.02%) | 11,286 |
| 30 Aug 2012 | INR | 20 | 20 | 19.6 | 19.6 | 19.6 | -1 (-4.85%) | 19,117 |
| 29 Aug 2012 | INR | 21.5 | 21.5 | 20.6 | 20.6 | 20.6 | -0.9 (-4.19%) | 4,210 |
| 28 Aug 2012 | INR | 22 | 22.1 | 21.5 | 21.5 | 21.5 | -0.9 (-4.02%) | 5,250 |
