| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 1,220 | 1,220 | 1,183.3 | 1,185.7 | 39.5233 | +2.75 (+0.23%) | 4,161 |
| 25 Sep 2012 | INR | 1,200 | 1,207.85 | 1,168 | 1,182.95 | 39.4317 | -2.25 (-0.19%) | 5,874 |
| 24 Sep 2012 | INR | 1,232.5 | 1,239.95 | 1,181 | 1,185.2 | 39.5067 | -49.8 (-4.03%) | 3,867 |
| 21 Sep 2012 | INR | 1,220 | 1,240 | 1,214.1 | 1,235 | 41.1667 | +24 (+1.98%) | 4,045 |
| 20 Sep 2012 | INR | 1,190.05 | 1,245 | 1,190.05 | 1,211 | 40.3667 | +6.55 (+0.54%) | 2,486 |
| 18 Sep 2012 | INR | 1,190.05 | 1,230 | 1,190.05 | 1,204.45 | 40.1483 | +17.45 (+1.47%) | 1,575 |
| 17 Sep 2012 | INR | 1,190 | 1,209.9 | 1,175.05 | 1,187 | 39.5667 | +2.1 (+0.18%) | 3,570 |
| 14 Sep 2012 | INR | 1,195 | 1,203.7 | 1,170.2 | 1,184.9 | 39.4967 | +9.9 (+0.84%) | 1,125 |
| 13 Sep 2012 | INR | 1,195 | 1,207.95 | 1,172 | 1,175 | 39.1667 | -12.2 (-1.03%) | 1,246 |
| 12 Sep 2012 | INR | 1,205 | 1,210 | 1,180 | 1,187.2 | 39.5733 | -12.8 (-1.07%) | 1,542 |
| 11 Sep 2012 | INR | 1,227.5 | 1,227.5 | 1,193.8 | 1,200 | 40 | -22 (-1.80%) | 865 |
| 10 Sep 2012 | INR | 1,256.95 | 1,256.95 | 1,200.55 | 1,222 | 40.7333 | -4.05 (-0.33%) | 770 |
| 8 Sep 2012 | INR | 1,220.05 | 1,231.4 | 1,220.05 | 1,226.05 | 40.8683 | -4.1 (-0.33%) | 80 |
| 7 Sep 2012 | INR | 1,225 | 1,239.25 | 1,225 | 1,230.15 | 41.005 | -8.75 (-0.71%) | 315 |
| 6 Sep 2012 | INR | 1,232 | 1,244.85 | 1,219.55 | 1,238.9 | 41.2967 | +14.9 (+1.22%) | 548 |
| 5 Sep 2012 | INR | 1,221.45 | 1,268.95 | 1,212.65 | 1,224 | 40.8 | -20 (-1.61%) | 955 |
| 4 Sep 2012 | INR | 1,251.85 | 1,251.85 | 1,235 | 1,244 | 41.4667 | -1 (-0.08%) | 499 |
| 3 Sep 2012 | INR | 1,245 | 1,254.95 | 1,243 | 1,245 | 41.5 | +3.05 (+0.25%) | 349 |
| 31 Aug 2012 | INR | 1,258.5 | 1,258.55 | 1,236 | 1,241.95 | 41.3983 | +5.95 (+0.48%) | 343 |
| 30 Aug 2012 | INR | 1,244.45 | 1,255 | 1,227.35 | 1,236 | 41.2 | -10.6 (-0.85%) | 1,099 |
| 29 Aug 2012 | INR | 1,259 | 1,265 | 1,235 | 1,246.6 | 41.5533 | +6.6 (+0.53%) | 3,668 |
| 28 Aug 2012 | INR | 1,227.1 | 1,263 | 1,223 | 1,240 | 41.3333 | +15 (+1.22%) | 1,176 |
| 27 Aug 2012 | INR | 1,226 | 1,241.55 | 1,222 | 1,225 | 40.8333 | -2 (-0.16%) | 722 |
| 24 Aug 2012 | INR | 1,257 | 1,257.95 | 1,220 | 1,227 | 40.9 | -25.05 (-2.00%) | 660 |
| 23 Aug 2012 | INR | 1,264 | 1,264.5 | 1,252.05 | 1,252.05 | 41.735 | -10.95 (-0.87%) | 758 |
| 22 Aug 2012 | INR | 1,270 | 1,270.15 | 1,242 | 1,263 | 42.1 | +9.35 (+0.75%) | 1,381 |
| 21 Aug 2012 | INR | 1,255 | 1,260 | 1,240.2 | 1,253.65 | 41.7883 | -2.4 (-0.19%) | 487 |
| 17 Aug 2012 | INR | 1,264.15 | 1,267 | 1,250 | 1,256.05 | 41.8683 | -0.1 (-0.01%) | 946 |
| 16 Aug 2012 | INR | 1,259.7 | 1,265.35 | 1,251.1 | 1,256.15 | 41.8717 | +0.2 (+0.02%) | 382 |
| 14 Aug 2012 | INR | 1,260.1 | 1,267.5 | 1,252 | 1,255.95 | 41.865 | -1.9 (-0.15%) | 801 |
