| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2012 | INR | 1,160 | 1,180 | 1,146.5 | 1,171.65 | 234.33 | +2.15 (+0.18%) | 3,875 |
| 26 Sep 2012 | INR | 1,120 | 1,177 | 1,120 | 1,169.5 | 233.9 | +41.05 (+3.64%) | 5,260 |
| 25 Sep 2012 | INR | 1,120 | 1,166 | 1,111 | 1,128.45 | 225.69 | +11.7 (+1.05%) | 4,525 |
| 24 Sep 2012 | INR | 1,099 | 1,123.65 | 1,096 | 1,116.75 | 223.35 | +26.75 (+2.45%) | 1,594 |
| 21 Sep 2012 | INR | 1,099.8 | 1,114 | 1,081.55 | 1,090 | 218 | +7 (+0.65%) | 1,684 |
| 20 Sep 2012 | INR | 1,100 | 1,103.3 | 1,080 | 1,083 | 216.6 | -21.6 (-1.96%) | 1,947 |
| 18 Sep 2012 | INR | 1,120 | 1,130 | 1,100 | 1,104.6 | 220.92 | -20.9 (-1.86%) | 1,405 |
| 17 Sep 2012 | INR | 1,085 | 1,147 | 1,085 | 1,125.5 | 225.1 | +29.4 (+2.68%) | 9,944 |
| 14 Sep 2012 | INR | 1,100 | 1,102.5 | 1,090 | 1,096.1 | 219.22 | +14.05 (+1.30%) | 2,103 |
| 13 Sep 2012 | INR | 1,097.3 | 1,110 | 1,075.05 | 1,082.05 | 216.41 | -4.95 (-0.46%) | 1,661 |
| 12 Sep 2012 | INR | 1,070 | 1,114.95 | 1,070 | 1,087 | 217.4 | +24.9 (+2.34%) | 5,209 |
| 11 Sep 2012 | INR | 1,050 | 1,082.6 | 1,046.05 | 1,062.1 | 212.42 | +12.1 (+1.15%) | 1,742 |
| 10 Sep 2012 | INR | 1,062 | 1,062 | 1,042.25 | 1,050 | 210 | -14.15 (-1.33%) | 1,256 |
| 8 Sep 2012 | INR | 1,065 | 1,070 | 1,055.05 | 1,064.15 | 212.83 | -5.35 (-0.50%) | 86 |
| 7 Sep 2012 | INR | 1,050 | 1,074.7 | 1,048.1 | 1,069.5 | 213.9 | +19 (+1.81%) | 1,275 |
| 6 Sep 2012 | INR | 1,059.95 | 1,059.95 | 1,043.05 | 1,050.5 | 210.1 | +0.3 (+0.03%) | 2,389 |
| 5 Sep 2012 | INR | 1,060 | 1,060 | 1,045.15 | 1,050.2 | 210.04 | -1.8 (-0.17%) | 3,249 |
| 4 Sep 2012 | INR | 1,040 | 1,074.95 | 1,040 | 1,052 | 210.4 | +12 (+1.15%) | 2,630 |
| 3 Sep 2012 | INR | 1,050.1 | 1,050.1 | 1,035 | 1,040 | 208 | -17 (-1.61%) | 613 |
| 31 Aug 2012 | INR | 1,060 | 1,060 | 1,041 | 1,057 | 211.4 | +5.95 (+0.57%) | 682 |
| 30 Aug 2012 | INR | 1,020 | 1,058 | 1,020 | 1,051.05 | 210.21 | -4.95 (-0.47%) | 566 |
| 29 Aug 2012 | INR | 1,065 | 1,074 | 1,026.1 | 1,056 | 211.2 | -6.05 (-0.57%) | 1,223 |
| 28 Aug 2012 | INR | 1,075 | 1,086.95 | 1,045.8 | 1,062.05 | 212.41 | -27.95 (-2.56%) | 3,977 |
| 27 Aug 2012 | INR | 1,090 | 1,098 | 1,075 | 1,090 | 218 | +10.05 (+0.93%) | 2,406 |
| 24 Aug 2012 | INR | 1,075 | 1,090 | 1,070 | 1,079.95 | 215.99 | +2.4 (+0.22%) | 876 |
| 23 Aug 2012 | INR | 1,080 | 1,091 | 1,075 | 1,077.55 | 215.51 | +1.55 (+0.14%) | 552 |
| 22 Aug 2012 | INR | 1,075 | 1,110 | 1,060 | 1,076 | 215.2 | +2 (+0.19%) | 1,506 |
| 21 Aug 2012 | INR | 1,080 | 1,083 | 1,041.25 | 1,074 | 214.8 | -4.6 (-0.43%) | 5,306 |
| 17 Aug 2012 | INR | 1,100 | 1,122 | 1,076 | 1,078.6 | 215.72 | -29.4 (-2.65%) | 2,798 |
| 16 Aug 2012 | INR | 1,065 | 1,108.95 | 1,030.05 | 1,108 | 221.6 | +23.3 (+2.15%) | 3,397 |
