| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 69.3 | 72.5 | 69.3 | 71.8 | 71.8 | +2.2 (+3.16%) | 49,546 |
| 25 Sep 2012 | INR | 69.3 | 69.95 | 68.6 | 69.6 | 69.6 | +0.05 (+0.07%) | 8,231 |
| 24 Sep 2012 | INR | 69.8 | 70.5 | 69.5 | 69.55 | 69.55 | -0.35 (-0.50%) | 9,645 |
| 21 Sep 2012 | INR | 70 | 71.35 | 68.5 | 69.9 | 69.9 | +0.75 (+1.08%) | 25,384 |
| 20 Sep 2012 | INR | 68.9 | 70.45 | 68.85 | 69.15 | 69.15 | +0.05 (+0.07%) | 17,755 |
| 18 Sep 2012 | INR | 70 | 70 | 68.85 | 69.1 | 69.1 | -0.45 (-0.65%) | 16,294 |
| 17 Sep 2012 | INR | 71.5 | 71.95 | 69.15 | 69.55 | 69.55 | +0.05 (+0.07%) | 16,614 |
| 14 Sep 2012 | INR | 70.6 | 70.75 | 68.65 | 69.5 | 69.5 | -0.75 (-1.07%) | 24,216 |
| 13 Sep 2012 | INR | 70.1 | 70.95 | 70 | 70.25 | 70.25 | -0.25 (-0.35%) | 27,040 |
| 12 Sep 2012 | INR | 70 | 70.65 | 70 | 70.5 | 70.5 | +0.25 (+0.36%) | 16,756 |
| 11 Sep 2012 | INR | 70.2 | 71.7 | 69.55 | 70.25 | 70.25 | +0.25 (+0.36%) | 34,442 |
| 10 Sep 2012 | INR | 70.15 | 70.4 | 69.2 | 70 | 70 | +0.15 (+0.21%) | 19,080 |
| 8 Sep 2012 | INR | 69.3 | 70 | 69.3 | 69.85 | 69.85 | -0.15 (-0.21%) | 2,132 |
| 7 Sep 2012 | INR | 70.4 | 71 | 69.05 | 70 | 70 | -1.2 (-1.69%) | 24,297 |
| 6 Sep 2012 | INR | 71 | 72.8 | 69 | 71.2 | 71.2 | +2.9 (+4.25%) | 47,530 |
| 5 Sep 2012 | INR | 71.2 | 72.1 | 67.5 | 68.3 | 68.3 | +0.4 (+0.59%) | 71,005 |
| 4 Sep 2012 | INR | 68 | 69.35 | 66.05 | 67.9 | 67.9 | 0.0 (0.0%) | 23,953 |
| 3 Sep 2012 | INR | 69 | 69 | 67.05 | 67.9 | 67.9 | -0.45 (-0.66%) | 21,385 |
| 31 Aug 2012 | INR | 69.75 | 70.2 | 67.5 | 68.35 | 68.35 | -2.15 (-3.05%) | 12,863 |
| 30 Aug 2012 | INR | 70 | 71.45 | 70 | 70.5 | 70.5 | +0.2 (+0.28%) | 23,444 |
| 29 Aug 2012 | INR | 70.45 | 70.7 | 69 | 70.3 | 70.3 | -0.45 (-0.64%) | 18,411 |
| 28 Aug 2012 | INR | 72.1 | 72.1 | 70.5 | 70.75 | 70.75 | -1 (-1.39%) | 25,301 |
| 27 Aug 2012 | INR | 71.5 | 71.95 | 70.5 | 71.75 | 71.75 | +0.05 (+0.07%) | 40,011 |
| 24 Aug 2012 | INR | 71 | 72.1 | 69.2 | 71.7 | 71.7 | +1.8 (+2.58%) | 108,789 |
| 23 Aug 2012 | INR | 68.85 | 71.8 | 67.65 | 69.9 | 69.9 | +1.9 (+2.79%) | 45,308 |
| 22 Aug 2012 | INR | 68.8 | 68.95 | 67.6 | 68 | 68 | -0.4 (-0.58%) | 13,727 |
| 21 Aug 2012 | INR | 69 | 69.2 | 67.6 | 68.4 | 68.4 | -0.3 (-0.44%) | 9,298 |
| 17 Aug 2012 | INR | 69.75 | 70.45 | 68.6 | 68.7 | 68.7 | +0.85 (+1.25%) | 12,432 |
| 16 Aug 2012 | INR | 70 | 70 | 67.4 | 67.85 | 67.85 | -1.4 (-2.02%) | 18,080 |
| 14 Aug 2012 | INR | 69 | 69.9 | 68.6 | 69.25 | 69.25 | +0.15 (+0.22%) | 15,304 |
