| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 135.1 | 136.5 | 133.2 | 134.2 | 134.2 | -0.6 (-0.45%) | 16,231 |
| 25 Sep 2012 | INR | 135.4 | 136.35 | 133.8 | 134.8 | 134.8 | -0.15 (-0.11%) | 14,527 |
| 24 Sep 2012 | INR | 135.7 | 137.35 | 133.55 | 134.95 | 134.95 | -1.05 (-0.77%) | 29,151 |
| 21 Sep 2012 | INR | 132.8 | 139.8 | 132.05 | 136 | 136 | +3.8 (+2.87%) | 221,730 |
| 20 Sep 2012 | INR | 132 | 134 | 131 | 132.2 | 132.2 | -0.6 (-0.45%) | 22,905 |
| 18 Sep 2012 | INR | 132.3 | 135.3 | 131.45 | 132.8 | 132.8 | +1.3 (+0.99%) | 56,918 |
| 17 Sep 2012 | INR | 132 | 133.9 | 130.85 | 131.5 | 131.5 | -0.55 (-0.42%) | 30,057 |
| 14 Sep 2012 | INR | 133.5 | 134.7 | 130.7 | 132.05 | 132.05 | +0.2 (+0.15%) | 29,144 |
| 13 Sep 2012 | INR | 131.95 | 134 | 130.25 | 131.85 | 131.85 | +1.25 (+0.96%) | 38,876 |
| 12 Sep 2012 | INR | 132.55 | 132.85 | 130.35 | 130.6 | 130.6 | -1.25 (-0.95%) | 8,463 |
| 11 Sep 2012 | INR | 131.05 | 133.4 | 131 | 131.85 | 131.85 | -0.05 (-0.04%) | 14,644 |
| 10 Sep 2012 | INR | 136 | 136 | 131.2 | 131.9 | 131.9 | -2.8 (-2.08%) | 14,859 |
| 8 Sep 2012 | INR | 132.5 | 136 | 132 | 134.7 | 134.7 | +2.2 (+1.66%) | 46,686 |
| 7 Sep 2012 | INR | 129.5 | 135.55 | 128.3 | 132.5 | 132.5 | +4.25 (+3.31%) | 152,934 |
| 6 Sep 2012 | INR | 129.05 | 129.45 | 127.25 | 128.25 | 128.25 | -0.05 (-0.04%) | 10,296 |
| 5 Sep 2012 | INR | 129.65 | 130.85 | 127.3 | 128.3 | 128.3 | -0.75 (-0.58%) | 26,591 |
| 4 Sep 2012 | INR | 129.25 | 131.55 | 128.3 | 129.05 | 129.05 | +2.7 (+2.14%) | 84,575 |
| 3 Sep 2012 | INR | 126.4 | 128.8 | 125.75 | 126.35 | 126.35 | +0.15 (+0.12%) | 42,984 |
| 31 Aug 2012 | INR | 126.2 | 128.85 | 125 | 126.2 | 126.2 | -0.1 (-0.08%) | 33,702 |
| 30 Aug 2012 | INR | 127.6 | 128.35 | 125 | 126.3 | 126.3 | -1.5 (-1.17%) | 24,047 |
| 29 Aug 2012 | INR | 129.35 | 131 | 127.1 | 127.8 | 127.8 | -0.7 (-0.54%) | 45,325 |
| 28 Aug 2012 | INR | 132.5 | 133 | 128 | 128.5 | 128.5 | -2.95 (-2.24%) | 26,089 |
| 27 Aug 2012 | INR | 132.5 | 134.6 | 130.8 | 131.45 | 131.45 | -1.95 (-1.46%) | 46,399 |
| 24 Aug 2012 | INR | 134.85 | 134.85 | 132 | 133.4 | 133.4 | -0.8 (-0.60%) | 27,034 |
| 23 Aug 2012 | INR | 138 | 138.85 | 133.6 | 134.2 | 134.2 | -3.6 (-2.61%) | 41,385 |
| 22 Aug 2012 | INR | 132.9 | 142.4 | 132.3 | 137.8 | 137.8 | +5.55 (+4.20%) | 305,364 |
| 21 Aug 2012 | INR | 132.45 | 134.7 | 131.35 | 132.25 | 132.25 | +0.75 (+0.57%) | 33,288 |
| 17 Aug 2012 | INR | 133.3 | 135.5 | 131.2 | 131.5 | 131.5 | -1.6 (-1.20%) | 30,446 |
| 16 Aug 2012 | INR | 134.8 | 135.85 | 131.65 | 133.1 | 133.1 | -0.9 (-0.67%) | 20,497 |
| 14 Aug 2012 | INR | 134.65 | 136.7 | 133.5 | 134 | 134 | +0.95 (+0.71%) | 48,155 |
