| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 1,240 | 1,264 | 1,235 | 1,245.7 | 1,245.7 | +0.7 (+0.06%) | 854 |
| 25 Sep 2012 | INR | 1,245 | 1,245 | 1,235.05 | 1,245 | 1,245 | +3.6 (+0.29%) | 777 |
| 24 Sep 2012 | INR | 1,223 | 1,254 | 1,223 | 1,241.4 | 1,241.4 | +16.15 (+1.32%) | 1,683 |
| 21 Sep 2012 | INR | 1,222.6 | 1,234 | 1,220.5 | 1,225.25 | 1,225.25 | +5.25 (+0.43%) | 6,782 |
| 20 Sep 2012 | INR | 1,231 | 1,245 | 1,207.15 | 1,220 | 1,220 | -11.2 (-0.91%) | 3,120 |
| 18 Sep 2012 | INR | 1,260 | 1,266 | 1,228 | 1,231.2 | 1,231.2 | -24 (-1.91%) | 3,110 |
| 17 Sep 2012 | INR | 1,295 | 1,295 | 1,250 | 1,255.2 | 1,255.2 | -35.75 (-2.77%) | 1,950 |
| 14 Sep 2012 | INR | 1,345 | 1,345 | 1,271 | 1,290.95 | 1,290.95 | -41.05 (-3.08%) | 3,413 |
| 13 Sep 2012 | INR | 1,348 | 1,353 | 1,322.3 | 1,332 | 1,332 | -22.9 (-1.69%) | 21,168 |
| 12 Sep 2012 | INR | 1,338.6 | 1,361 | 1,332 | 1,354.9 | 1,354.9 | +34.9 (+2.64%) | 7,650 |
| 11 Sep 2012 | INR | 1,295.05 | 1,335 | 1,295.05 | 1,320 | 1,320 | +35 (+2.72%) | 3,958 |
| 10 Sep 2012 | INR | 1,290 | 1,312 | 1,270 | 1,285 | 1,285 | 0.0 (0.0%) | 2,023 |
| 8 Sep 2012 | INR | 1,280 | 1,288.1 | 1,280 | 1,285 | 1,285 | -2.55 (-0.20%) | 122 |
| 7 Sep 2012 | INR | 1,299 | 1,303 | 1,280 | 1,287.55 | 1,287.55 | +1 (+0.08%) | 986 |
| 6 Sep 2012 | INR | 1,295 | 1,295 | 1,279 | 1,286.55 | 1,286.55 | -0.95 (-0.07%) | 660 |
| 5 Sep 2012 | INR | 1,289 | 1,300 | 1,279 | 1,287.5 | 1,287.5 | +9.5 (+0.74%) | 2,291 |
| 4 Sep 2012 | INR | 1,292 | 1,306.95 | 1,275 | 1,278 | 1,278 | -7.05 (-0.55%) | 2,361 |
| 3 Sep 2012 | INR | 1,270 | 1,295.95 | 1,270 | 1,285.05 | 1,285.05 | +37.15 (+2.98%) | 1,878 |
| 31 Aug 2012 | INR | 1,262 | 1,295.5 | 1,236.15 | 1,247.9 | 1,247.9 | -9.1 (-0.72%) | 1,895 |
| 30 Aug 2012 | INR | 1,262 | 1,265.8 | 1,242.05 | 1,257 | 1,257 | -8 (-0.63%) | 1,714 |
| 29 Aug 2012 | INR | 1,255 | 1,266.05 | 1,236.3 | 1,265 | 1,265 | +15 (+1.20%) | 1,568 |
| 28 Aug 2012 | INR | 1,231.6 | 1,259.55 | 1,231.5 | 1,250 | 1,250 | +4.25 (+0.34%) | 1,296 |
| 27 Aug 2012 | INR | 1,245 | 1,249 | 1,213 | 1,245.75 | 1,245.75 | +15.75 (+1.28%) | 2,331 |
| 24 Aug 2012 | INR | 1,260 | 1,260 | 1,210.05 | 1,230 | 1,230 | +5 (+0.41%) | 1,367 |
| 23 Aug 2012 | INR | 1,257 | 1,257 | 1,225 | 1,225 | 1,225 | -22 (-1.76%) | 6,190 |
| 22 Aug 2012 | INR | 1,255 | 1,256 | 1,240 | 1,247 | 1,247 | -7 (-0.56%) | 759 |
| 21 Aug 2012 | INR | 1,257 | 1,262.55 | 1,245.5 | 1,254 | 1,254 | +7 (+0.56%) | 1,109 |
| 17 Aug 2012 | INR | 1,278 | 1,278 | 1,245 | 1,247 | 1,247 | -9.3 (-0.74%) | 1,894 |
| 16 Aug 2012 | INR | 1,290 | 1,290 | 1,251 | 1,256.3 | 1,256.3 | -9.55 (-0.75%) | 543 |
| 14 Aug 2012 | INR | 1,299.05 | 1,308.8 | 1,263.05 | 1,265.85 | 1,265.85 | -5.25 (-0.41%) | 5,079 |
