| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 127.5 | 136 | 125.5 | 134.65 | 134.65 | +7.6 (+5.98%) | 674,413 |
| 25 Sep 2012 | INR | 127.3 | 128.3 | 123.1 | 127.05 | 127.05 | +0.2 (+0.16%) | 148,378 |
| 24 Sep 2012 | INR | 125.85 | 130.85 | 125.75 | 126.85 | 126.85 | -0.75 (-0.59%) | 269,788 |
| 21 Sep 2012 | INR | 119.9 | 128.65 | 118.55 | 127.6 | 127.6 | +7.2 (+5.98%) | 581,034 |
| 20 Sep 2012 | INR | 119.65 | 121.2 | 118.15 | 120.4 | 120.4 | -0.8 (-0.66%) | 124,640 |
| 18 Sep 2012 | INR | 123 | 123 | 120.55 | 121.2 | 121.2 | -0.3 (-0.25%) | 194,120 |
| 17 Sep 2012 | INR | 118 | 122.9 | 117 | 121.5 | 121.5 | +5.5 (+4.74%) | 596,129 |
| 14 Sep 2012 | INR | 113.25 | 116.5 | 113.15 | 116 | 116 | +4.05 (+3.62%) | 274,723 |
| 13 Sep 2012 | INR | 114.95 | 115 | 111.2 | 111.95 | 111.95 | -2.05 (-1.80%) | 110,590 |
| 12 Sep 2012 | INR | 112.05 | 116.4 | 111.5 | 114 | 114 | +1.65 (+1.47%) | 357,141 |
| 11 Sep 2012 | INR | 112.75 | 113.2 | 111.65 | 112.35 | 112.35 | +0.1 (+0.09%) | 118,111 |
| 10 Sep 2012 | INR | 112.35 | 114.05 | 111.15 | 112.25 | 112.25 | +0.45 (+0.40%) | 130,033 |
| 8 Sep 2012 | INR | 112 | 112 | 111.3 | 111.8 | 111.8 | +0.05 (+0.04%) | 15,294 |
| 7 Sep 2012 | INR | 111.05 | 112.3 | 110.6 | 111.75 | 111.75 | +1.85 (+1.68%) | 163,242 |
| 6 Sep 2012 | INR | 106 | 110.5 | 105.7 | 109.9 | 109.9 | +3.4 (+3.19%) | 207,541 |
| 5 Sep 2012 | INR | 109.55 | 109.85 | 106.25 | 106.5 | 106.5 | -3 (-2.74%) | 98,195 |
| 4 Sep 2012 | INR | 110.8 | 111.7 | 108.85 | 109.5 | 109.5 | -1.2 (-1.08%) | 91,039 |
| 3 Sep 2012 | INR | 110.55 | 112.4 | 109.95 | 110.7 | 110.7 | +0.45 (+0.41%) | 106,781 |
| 31 Aug 2012 | INR | 111.95 | 112.3 | 109.65 | 110.25 | 110.25 | -0.6 (-0.54%) | 133,183 |
| 30 Aug 2012 | INR | 111 | 113 | 109.15 | 110.85 | 110.85 | +0.05 (+0.05%) | 125,227 |
| 29 Aug 2012 | INR | 111.45 | 112.3 | 109.6 | 110.8 | 110.8 | +1.2 (+1.09%) | 152,155 |
| 28 Aug 2012 | INR | 110.05 | 111.95 | 108.05 | 109.6 | 109.6 | -1.05 (-0.95%) | 201,801 |
| 27 Aug 2012 | INR | 114 | 114.05 | 109.4 | 110.65 | 110.65 | -3.95 (-3.45%) | 162,282 |
| 24 Aug 2012 | INR | 116 | 117.75 | 113 | 114.6 | 114.6 | -0.3 (-0.26%) | 546,002 |
| 23 Aug 2012 | INR | 111.95 | 116.7 | 111.75 | 114.9 | 114.9 | +3.15 (+2.82%) | 478,328 |
| 22 Aug 2012 | INR | 111.55 | 113.6 | 110.7 | 111.75 | 111.75 | -0.25 (-0.22%) | 104,773 |
| 21 Aug 2012 | INR | 113.4 | 114.65 | 110.3 | 112 | 112 | -0.5 (-0.44%) | 184,613 |
| 17 Aug 2012 | INR | 111.2 | 114.8 | 111.2 | 112.5 | 112.5 | +0.3 (+0.27%) | 202,613 |
| 16 Aug 2012 | INR | 112.4 | 113.4 | 110.1 | 112.2 | 112.2 | +1 (+0.90%) | 241,752 |
| 14 Aug 2012 | INR | 109.55 | 112.5 | 108 | 111.2 | 111.2 | +4.65 (+4.36%) | 365,644 |
