| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 124.7 | 135 | 124.7 | 131.25 | 131.25 | +5.2 (+4.13%) | 53,582 |
| 25 Sep 2012 | INR | 126.9 | 126.95 | 124.05 | 126.05 | 126.05 | +0.75 (+0.60%) | 20,328 |
| 24 Sep 2012 | INR | 123.05 | 127 | 123.05 | 125.3 | 125.3 | +1.8 (+1.46%) | 13,239 |
| 21 Sep 2012 | INR | 118 | 124.5 | 118 | 123.5 | 123.5 | +3.95 (+3.30%) | 15,387 |
| 20 Sep 2012 | INR | 121.45 | 121.45 | 119.45 | 119.55 | 119.55 | -3.45 (-2.80%) | 2,946 |
| 18 Sep 2012 | INR | 121 | 123.65 | 120 | 123 | 123 | +2 (+1.65%) | 5,844 |
| 17 Sep 2012 | INR | 122.65 | 124.8 | 119.15 | 121 | 121 | +1.8 (+1.51%) | 8,252 |
| 14 Sep 2012 | INR | 121.1 | 122.95 | 117.65 | 119.2 | 119.2 | -1.8 (-1.49%) | 6,946 |
| 13 Sep 2012 | INR | 123.2 | 125.7 | 118.15 | 121 | 121 | -1.4 (-1.14%) | 15,898 |
| 12 Sep 2012 | INR | 125.8 | 125.85 | 121 | 122.4 | 122.4 | -1.75 (-1.41%) | 5,242 |
| 11 Sep 2012 | INR | 122.65 | 127.7 | 120 | 124.15 | 124.15 | +3.75 (+3.11%) | 37,246 |
| 10 Sep 2012 | INR | 120 | 123 | 119.3 | 120.4 | 120.4 | +3.8 (+3.26%) | 25,717 |
| 8 Sep 2012 | INR | 112.65 | 117.6 | 112.65 | 116.6 | 116.6 | +3.3 (+2.91%) | 800 |
| 7 Sep 2012 | INR | 114.75 | 117 | 113 | 113.3 | 113.3 | -0.6 (-0.53%) | 7,631 |
| 6 Sep 2012 | INR | 117.1 | 119 | 111 | 113.9 | 113.9 | -3.65 (-3.11%) | 9,098 |
| 5 Sep 2012 | INR | 117.1 | 120.3 | 116.1 | 117.55 | 117.55 | -0.3 (-0.25%) | 8,388 |
| 4 Sep 2012 | INR | 119 | 119 | 116.5 | 117.85 | 117.85 | +0.35 (+0.30%) | 4,365 |
| 3 Sep 2012 | INR | 119 | 123.35 | 116.05 | 117.5 | 117.5 | +0.25 (+0.21%) | 10,253 |
| 31 Aug 2012 | INR | 118 | 119.1 | 116.7 | 117.25 | 117.25 | -0.05 (-0.04%) | 3,707 |
| 30 Aug 2012 | INR | 120 | 120 | 116.25 | 117.3 | 117.3 | -0.85 (-0.72%) | 6,702 |
| 29 Aug 2012 | INR | 122 | 122 | 117.9 | 118.15 | 118.15 | -3.85 (-3.16%) | 5,790 |
| 28 Aug 2012 | INR | 127.65 | 129 | 120.25 | 122 | 122 | -3.55 (-2.83%) | 8,561 |
| 27 Aug 2012 | INR | 127.25 | 128 | 124.55 | 125.55 | 125.55 | -0.85 (-0.67%) | 3,259 |
| 24 Aug 2012 | INR | 131.8 | 131.8 | 125.1 | 126.4 | 126.4 | +0.35 (+0.28%) | 9,453 |
| 23 Aug 2012 | INR | 132.9 | 132.9 | 125.2 | 126.05 | 126.05 | -3.95 (-3.04%) | 4,379 |
| 22 Aug 2012 | INR | 130 | 132 | 129 | 130 | 130 | 0.0 (0.0%) | 3,950 |
| 21 Aug 2012 | INR | 129.9 | 131.95 | 128.5 | 130 | 130 | +0.9 (+0.70%) | 6,341 |
| 17 Aug 2012 | INR | 131 | 131.95 | 128.55 | 129.1 | 129.1 | -1.6 (-1.22%) | 7,520 |
| 16 Aug 2012 | INR | 131 | 133.7 | 128.7 | 130.7 | 130.7 | +0.05 (+0.04%) | 10,524 |
| 14 Aug 2012 | INR | 128.55 | 135.9 | 124.5 | 130.65 | 130.65 | +2.65 (+2.07%) | 34,092 |
