| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 79.5 | 80.35 | 78.05 | 78.4 | 78.4 | -0.65 (-0.82%) | 731,785 |
| 25 Sep 2012 | INR | 74.5 | 79.7 | 73.8 | 79.05 | 79.05 | +4.55 (+6.11%) | 1,031,571 |
| 24 Sep 2012 | INR | 74.5 | 77 | 73.9 | 74.5 | 74.5 | 0.0 (0.0%) | 356,466 |
| 21 Sep 2012 | INR | 72.55 | 75.6 | 72.25 | 74.5 | 74.5 | +3.05 (+4.27%) | 559,385 |
| 20 Sep 2012 | INR | 72.5 | 72.5 | 70.85 | 71.45 | 71.45 | -1.6 (-2.19%) | 180,832 |
| 18 Sep 2012 | INR | 73 | 74.8 | 72.55 | 73.05 | 73.05 | -0.7 (-0.95%) | 214,039 |
| 17 Sep 2012 | INR | 72 | 74.6 | 71.65 | 73.75 | 73.75 | +2.15 (+3.00%) | 603,608 |
| 14 Sep 2012 | INR | 71.05 | 71.95 | 70 | 71.6 | 71.6 | +2.1 (+3.02%) | 398,774 |
| 13 Sep 2012 | INR | 67.4 | 70.4 | 66.35 | 69.5 | 69.5 | +2.2 (+3.27%) | 383,362 |
| 12 Sep 2012 | INR | 68.25 | 68.8 | 67.05 | 67.3 | 67.3 | -1.1 (-1.61%) | 141,648 |
| 11 Sep 2012 | INR | 67.5 | 68.65 | 66.3 | 68.4 | 68.4 | +1.5 (+2.24%) | 282,031 |
| 10 Sep 2012 | INR | 67.5 | 67.7 | 66.45 | 66.9 | 66.9 | -0.25 (-0.37%) | 219,328 |
| 8 Sep 2012 | INR | 66.5 | 67.4 | 66.5 | 67.15 | 67.15 | +0.65 (+0.98%) | 12,967 |
| 7 Sep 2012 | INR | 66.75 | 68 | 66 | 66.5 | 66.5 | +0.35 (+0.53%) | 166,928 |
| 6 Sep 2012 | INR | 66.6 | 67.1 | 64.9 | 66.15 | 66.15 | +0.75 (+1.15%) | 243,263 |
| 5 Sep 2012 | INR | 64.2 | 66.8 | 64.1 | 65.4 | 65.4 | +1.75 (+2.75%) | 252,649 |
| 4 Sep 2012 | INR | 63.85 | 65.55 | 62.35 | 63.65 | 63.65 | -0.05 (-0.08%) | 207,609 |
| 3 Sep 2012 | INR | 63.85 | 64.75 | 62.85 | 63.7 | 63.7 | +2.1 (+3.41%) | 160,549 |
| 31 Aug 2012 | INR | 64 | 64.7 | 61.4 | 61.6 | 61.6 | -1.8 (-2.84%) | 356,548 |
| 30 Aug 2012 | INR | 60.05 | 66.4 | 59.05 | 63.4 | 63.4 | +2.75 (+4.53%) | 408,077 |
| 29 Aug 2012 | INR | 63.65 | 63.65 | 60.35 | 60.65 | 60.65 | -2.3 (-3.65%) | 316,775 |
| 28 Aug 2012 | INR | 66 | 66.1 | 61.5 | 62.95 | 62.95 | -2.9 (-4.40%) | 365,573 |
| 27 Aug 2012 | INR | 68.15 | 68.15 | 65.7 | 65.85 | 65.85 | -1.75 (-2.59%) | 166,165 |
| 24 Aug 2012 | INR | 68.4 | 68.85 | 67.35 | 67.6 | 67.6 | -0.45 (-0.66%) | 161,838 |
| 23 Aug 2012 | INR | 69.15 | 69.75 | 68.05 | 68.05 | 68.05 | -1.35 (-1.95%) | 167,608 |
| 22 Aug 2012 | INR | 69.8 | 70.3 | 68.9 | 69.4 | 69.4 | -0.8 (-1.14%) | 158,696 |
| 21 Aug 2012 | INR | 70 | 71.25 | 69.4 | 70.2 | 70.2 | +0.3 (+0.43%) | 182,650 |
| 17 Aug 2012 | INR | 72.2 | 72.35 | 69.3 | 69.9 | 69.9 | -1.95 (-2.71%) | 163,970 |
| 16 Aug 2012 | INR | 71.9 | 72.7 | 71.1 | 71.85 | 71.85 | +0.5 (+0.70%) | 309,448 |
| 14 Aug 2012 | INR | 69.8 | 71.8 | 69.3 | 71.35 | 71.35 | +2.35 (+3.41%) | 320,762 |
