| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 1,174 | 1,205 | 1,170 | 1,200.4 | 1,200.4 | +33.4 (+2.86%) | 25,996 |
| 25 Sep 2012 | INR | 1,180 | 1,185.95 | 1,165 | 1,167 | 1,167 | -10.05 (-0.85%) | 17,029 |
| 24 Sep 2012 | INR | 1,200 | 1,203.95 | 1,170.1 | 1,177.05 | 1,177.05 | -18.1 (-1.51%) | 11,374 |
| 21 Sep 2012 | INR | 1,200 | 1,208.95 | 1,180 | 1,195.15 | 1,195.15 | +0.1 (+0.01%) | 15,267 |
| 20 Sep 2012 | INR | 1,199.8 | 1,213.8 | 1,194 | 1,195.05 | 1,195.05 | -7.3 (-0.61%) | 4,765 |
| 18 Sep 2012 | INR | 1,225 | 1,225 | 1,200 | 1,202.35 | 1,202.35 | -10.35 (-0.85%) | 11,709 |
| 17 Sep 2012 | INR | 1,245 | 1,247.45 | 1,210 | 1,212.7 | 1,212.7 | -39 (-3.12%) | 10,821 |
| 14 Sep 2012 | INR | 1,250 | 1,263.85 | 1,242.5 | 1,251.7 | 1,251.7 | -0.4 (-0.03%) | 9,317 |
| 13 Sep 2012 | INR | 1,237.9 | 1,264 | 1,232.05 | 1,252.1 | 1,252.1 | +14.1 (+1.14%) | 28,958 |
| 12 Sep 2012 | INR | 1,239.9 | 1,246.1 | 1,232.25 | 1,238 | 1,238 | -1 (-0.08%) | 9,993 |
| 11 Sep 2012 | INR | 1,234 | 1,246 | 1,229 | 1,239 | 1,239 | +2.1 (+0.17%) | 17,333 |
| 10 Sep 2012 | INR | 1,230 | 1,249.85 | 1,227 | 1,236.9 | 1,236.9 | +6.1 (+0.50%) | 12,423 |
| 8 Sep 2012 | INR | 1,213.1 | 1,233.9 | 1,213.1 | 1,230.8 | 1,230.8 | +8.95 (+0.73%) | 5,573 |
| 7 Sep 2012 | INR | 1,206 | 1,225 | 1,206 | 1,221.85 | 1,221.85 | +7.85 (+0.65%) | 6,374 |
| 6 Sep 2012 | INR | 1,216 | 1,224 | 1,205 | 1,214 | 1,214 | -5.5 (-0.45%) | 35,728 |
| 5 Sep 2012 | INR | 1,218.1 | 1,233 | 1,214.1 | 1,219.5 | 1,219.5 | +5.15 (+0.42%) | 9,084 |
| 4 Sep 2012 | INR | 1,219.8 | 1,224 | 1,212 | 1,214.35 | 1,214.35 | -9.6 (-0.78%) | 7,428 |
| 3 Sep 2012 | INR | 1,159.95 | 1,233 | 1,159.95 | 1,223.95 | 1,223.95 | +12.7 (+1.05%) | 15,633 |
| 31 Aug 2012 | INR | 1,209.9 | 1,232.65 | 1,202.5 | 1,211.25 | 1,211.25 | -2.7 (-0.22%) | 19,760 |
| 30 Aug 2012 | INR | 1,188 | 1,218.6 | 1,176.05 | 1,213.95 | 1,213.95 | +30.95 (+2.62%) | 19,980 |
| 29 Aug 2012 | INR | 1,176.05 | 1,189 | 1,174.95 | 1,183 | 1,183 | +10.05 (+0.86%) | 10,830 |
| 28 Aug 2012 | INR | 1,181.1 | 1,183.9 | 1,168 | 1,172.95 | 1,172.95 | -14.05 (-1.18%) | 4,069 |
| 27 Aug 2012 | INR | 1,179.55 | 1,192 | 1,178.3 | 1,187 | 1,187 | +7.15 (+0.61%) | 5,821 |
| 24 Aug 2012 | INR | 1,185 | 1,185 | 1,175 | 1,179.85 | 1,179.85 | +1.85 (+0.16%) | 1,980 |
| 23 Aug 2012 | INR | 1,186 | 1,194.8 | 1,174.3 | 1,178 | 1,178 | -4.75 (-0.40%) | 4,495 |
| 22 Aug 2012 | INR | 1,170 | 1,185 | 1,170 | 1,182.75 | 1,182.75 | +8.35 (+0.71%) | 4,626 |
| 21 Aug 2012 | INR | 1,176 | 1,177.5 | 1,166.5 | 1,174.4 | 1,174.4 | -4.65 (-0.39%) | 7,348 |
| 17 Aug 2012 | INR | 1,190.15 | 1,195 | 1,172.7 | 1,179.05 | 1,179.05 | -7.95 (-0.67%) | 4,818 |
| 16 Aug 2012 | INR | 1,193.85 | 1,193.85 | 1,175 | 1,187 | 1,187 | +3.25 (+0.27%) | 6,169 |
| 14 Aug 2012 | INR | 1,178 | 1,189 | 1,172.3 | 1,183.75 | 1,183.75 | +6.25 (+0.53%) | 2,281 |
