| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 181.45 | 186.95 | 181.4 | 185.05 | 185.05 | +1.45 (+0.79%) | 372,193 |
| 25 Sep 2012 | INR | 184.95 | 185 | 181.35 | 183.6 | 183.6 | +0.6 (+0.33%) | 3,937 |
| 24 Sep 2012 | INR | 182 | 183.25 | 181 | 183 | 183 | 0.0 (0.0%) | 30,314 |
| 21 Sep 2012 | INR | 182 | 183.75 | 181 | 183 | 183 | +3.5 (+1.95%) | 10,162 |
| 20 Sep 2012 | INR | 179.45 | 180 | 175.9 | 179.5 | 179.5 | -1.8 (-0.99%) | 559,302 |
| 18 Sep 2012 | INR | 182.95 | 183.3 | 180 | 181.3 | 181.3 | -0.35 (-0.19%) | 2,277 |
| 17 Sep 2012 | INR | 184 | 186 | 180.25 | 181.65 | 181.65 | -2.3 (-1.25%) | 26,753 |
| 14 Sep 2012 | INR | 186.6 | 186.6 | 180.4 | 183.95 | 183.95 | -0.35 (-0.19%) | 10,687 |
| 13 Sep 2012 | INR | 182.95 | 184.8 | 180.65 | 184.3 | 184.3 | +1.45 (+0.79%) | 319,868 |
| 12 Sep 2012 | INR | 183.9 | 185.7 | 180.3 | 182.85 | 182.85 | +0.85 (+0.47%) | 23,470 |
| 11 Sep 2012 | INR | 183.7 | 184.25 | 178.05 | 182 | 182 | -3 (-1.62%) | 49,276 |
| 10 Sep 2012 | INR | 185.25 | 188 | 184.05 | 185 | 185 | +1 (+0.54%) | 13,911 |
| 8 Sep 2012 | INR | 184.9 | 185.3 | 182.4 | 184 | 184 | -1.6 (-0.86%) | 1,169 |
| 7 Sep 2012 | INR | 185 | 185.7 | 183.5 | 185.6 | 185.6 | +2.65 (+1.45%) | 32,616 |
| 6 Sep 2012 | INR | 183.5 | 184.8 | 180.3 | 182.95 | 182.95 | +0.9 (+0.49%) | 16,887 |
| 5 Sep 2012 | INR | 181 | 184 | 181 | 182.05 | 182.05 | +0.05 (+0.03%) | 9,158 |
| 4 Sep 2012 | INR | 182.5 | 184.65 | 180.25 | 182 | 182 | 0.0 (0.0%) | 14,367 |
| 3 Sep 2012 | INR | 180.2 | 184 | 180 | 182 | 182 | +2.95 (+1.65%) | 7,016 |
| 31 Aug 2012 | INR | 180.05 | 183 | 178 | 179.05 | 179.05 | -0.05 (-0.03%) | 15,607 |
| 30 Aug 2012 | INR | 178.35 | 180.5 | 177 | 179.1 | 179.1 | 0.0 (0.0%) | 5,840 |
| 29 Aug 2012 | INR | 178.1 | 182.5 | 176.5 | 179.1 | 179.1 | -3.7 (-2.02%) | 10,683 |
| 28 Aug 2012 | INR | 186.5 | 188 | 182 | 182.8 | 182.8 | -2.65 (-1.43%) | 8,161 |
| 27 Aug 2012 | INR | 191.5 | 191.7 | 183.4 | 185.45 | 185.45 | -2.55 (-1.36%) | 20,417 |
| 24 Aug 2012 | INR | 185 | 191 | 181.85 | 188 | 188 | +3 (+1.62%) | 2,389,968 |
| 23 Aug 2012 | INR | 182.05 | 186.9 | 180.5 | 185 | 185 | +4 (+2.21%) | 25,177 |
| 22 Aug 2012 | INR | 178 | 182.7 | 178 | 181 | 181 | +1 (+0.56%) | 28,343 |
| 21 Aug 2012 | INR | 177.95 | 180.85 | 177 | 180 | 180 | +3.3 (+1.87%) | 18,935 |
| 17 Aug 2012 | INR | 176.7 | 178.9 | 175.5 | 176.7 | 176.7 | +0.75 (+0.43%) | 18,792 |
| 16 Aug 2012 | INR | 176 | 177 | 174.15 | 175.95 | 175.95 | +1.25 (+0.72%) | 16,036 |
| 14 Aug 2012 | INR | 173 | 176.3 | 173 | 174.7 | 174.7 | +3.7 (+2.16%) | 22,133 |
