| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 171.1 | 174.75 | 166.6 | 170.3 | 170.3 | -5.55 (-3.16%) | 1,047 |
| 25 Sep 2012 | INR | 173.05 | 177.95 | 168.1 | 175.85 | 175.85 | +1.45 (+0.83%) | 6,539 |
| 24 Sep 2012 | INR | 181.9 | 181.9 | 171 | 174.4 | 174.4 | -0.6 (-0.34%) | 4,475 |
| 21 Sep 2012 | INR | 170 | 179.7 | 169.05 | 175 | 175 | +5.55 (+3.28%) | 23,071 |
| 20 Sep 2012 | INR | 164.65 | 169.95 | 163.4 | 169.45 | 169.45 | -4.6 (-2.64%) | 148,569 |
| 18 Sep 2012 | INR | 169 | 174.95 | 163.7 | 174.05 | 174.05 | +6 (+3.57%) | 27,110 |
| 17 Sep 2012 | INR | 163.1 | 169.95 | 163.05 | 168.05 | 168.05 | -4 (-2.32%) | 7,724 |
| 14 Sep 2012 | INR | 154.95 | 180.6 | 149.35 | 172.05 | 172.05 | +18.55 (+12.08%) | 108,029 |
| 13 Sep 2012 | INR | 148.5 | 157.95 | 148.5 | 153.5 | 153.5 | +3.15 (+2.10%) | 121,481 |
| 12 Sep 2012 | INR | 152.95 | 157.2 | 148.35 | 150.35 | 150.35 | +0.25 (+0.17%) | 24,493 |
| 11 Sep 2012 | INR | 152.6 | 153.35 | 148 | 150.1 | 150.1 | -5.65 (-3.63%) | 903 |
| 10 Sep 2012 | INR | 157 | 159 | 154.35 | 155.75 | 155.75 | -8.1 (-4.94%) | 6,414 |
| 8 Sep 2012 | INR | 148.45 | 170 | 148.45 | 163.85 | 163.85 | +19.55 (+13.55%) | 11,049 |
| 7 Sep 2012 | INR | 150.5 | 153 | 144 | 144.3 | 144.3 | -5.65 (-3.77%) | 4,851 |
| 6 Sep 2012 | INR | 147.5 | 151.5 | 144.05 | 149.95 | 149.95 | -0.05 (-0.03%) | 796 |
| 5 Sep 2012 | INR | 127 | 156.5 | 127 | 150 | 150 | -2 (-1.32%) | 16,021 |
| 4 Sep 2012 | INR | 168.25 | 168.25 | 150.2 | 152 | 152 | -1.25 (-0.82%) | 6,066 |
| 3 Sep 2012 | INR | 155.25 | 155.25 | 150.5 | 153.25 | 153.25 | +3 (+2.00%) | 7,679 |
| 31 Aug 2012 | INR | 155 | 161.65 | 150.15 | 150.25 | 150.25 | -4.75 (-3.06%) | 883 |
| 30 Aug 2012 | INR | 155 | 157.35 | 155 | 155 | 155 | -0.9 (-0.58%) | 13,032 |
| 29 Aug 2012 | INR | 156 | 156 | 150.05 | 155.9 | 155.9 | -2.05 (-1.30%) | 21,402 |
| 28 Aug 2012 | INR | 169 | 169 | 146 | 157.95 | 157.95 | +2.95 (+1.90%) | 14,160 |
| 27 Aug 2012 | INR | 155 | 159 | 144.35 | 155 | 155 | +5.05 (+3.37%) | 1,459 |
| 24 Aug 2012 | INR | 163 | 163 | 145.3 | 149.95 | 149.95 | -3.55 (-2.31%) | 9,352 |
| 23 Aug 2012 | INR | 152.4 | 153.5 | 151 | 153.5 | 153.5 | -1.55 (-1.00%) | 311 |
| 22 Aug 2012 | INR | 164.9 | 164.9 | 153.05 | 155.05 | 155.05 | -8.35 (-5.11%) | 29,921 |
| 21 Aug 2012 | INR | 151 | 167 | 151 | 163.4 | 163.4 | +7.4 (+4.74%) | 2,120 |
| 17 Aug 2012 | INR | 150.3 | 157 | 150.3 | 156 | 156 | +5 (+3.31%) | 57,874 |
| 16 Aug 2012 | INR | 151.05 | 153 | 135.05 | 151 | 151 | +7.15 (+4.97%) | 16,572 |
| 14 Aug 2012 | INR | 140.25 | 144.9 | 132.15 | 143.85 | 143.85 | -0.2 (-0.14%) | 7,830 |
