| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 184 | 196.85 | 183.25 | 189.65 | 189.65 | +3.3 (+1.77%) | 65,292 |
| 25 Sep 2012 | INR | 183 | 188.75 | 182 | 186.35 | 186.35 | +0.1 (+0.05%) | 61,533 |
| 24 Sep 2012 | INR | 183.4 | 191.5 | 180.55 | 186.25 | 186.25 | +1.9 (+1.03%) | 53,736 |
| 21 Sep 2012 | INR | 178.5 | 186.5 | 178.5 | 184.35 | 184.35 | +2.85 (+1.57%) | 51,690 |
| 20 Sep 2012 | INR | 181 | 184 | 180.5 | 181.5 | 181.5 | -2.45 (-1.33%) | 48,560 |
| 18 Sep 2012 | INR | 182 | 185 | 180.1 | 183.95 | 183.95 | +1.55 (+0.85%) | 62,854 |
| 17 Sep 2012 | INR | 186 | 187.7 | 180.3 | 182.4 | 182.4 | -5.6 (-2.98%) | 43,795 |
| 14 Sep 2012 | INR | 187 | 190 | 184.5 | 188 | 188 | +0.6 (+0.32%) | 42,894 |
| 13 Sep 2012 | INR | 189.95 | 190.95 | 185.1 | 187.4 | 187.4 | +0.75 (+0.40%) | 56,359 |
| 12 Sep 2012 | INR | 187 | 188.85 | 184.9 | 186.65 | 186.65 | +0.1 (+0.05%) | 37,585 |
| 11 Sep 2012 | INR | 185 | 192 | 184 | 186.55 | 186.55 | -2.45 (-1.30%) | 55,001 |
| 10 Sep 2012 | INR | 184 | 189.9 | 184 | 189 | 189 | +5 (+2.72%) | 59,047 |
| 8 Sep 2012 | INR | 184.25 | 186.35 | 182.5 | 184 | 184 | -1.5 (-0.81%) | 6,257 |
| 7 Sep 2012 | INR | 184.5 | 187 | 183.5 | 185.5 | 185.5 | +1.4 (+0.76%) | 45,452 |
| 6 Sep 2012 | INR | 181 | 187 | 179.2 | 184.1 | 184.1 | -0.8 (-0.43%) | 50,494 |
| 5 Sep 2012 | INR | 179 | 193.5 | 177.05 | 184.9 | 184.9 | +5.35 (+2.98%) | 49,243 |
| 4 Sep 2012 | INR | 180.1 | 182.45 | 177 | 179.55 | 179.55 | -1.7 (-0.94%) | 29,687 |
| 3 Sep 2012 | INR | 185.5 | 186.5 | 175.85 | 181.25 | 181.25 | -2 (-1.09%) | 57,746 |
| 31 Aug 2012 | INR | 184.2 | 189.4 | 179.7 | 183.25 | 183.25 | -3.75 (-2.01%) | 61,627 |
| 30 Aug 2012 | INR | 184 | 193.95 | 180 | 187 | 187 | +2 (+1.08%) | 45,324 |
| 29 Aug 2012 | INR | 186 | 187.8 | 183 | 185 | 185 | -2 (-1.07%) | 48,014 |
| 28 Aug 2012 | INR | 194.95 | 194.95 | 180.75 | 187 | 187 | -8.9 (-4.54%) | 51,464 |
| 27 Aug 2012 | INR | 200 | 202.85 | 192.15 | 195.9 | 195.9 | -3.1 (-1.56%) | 48,445 |
| 24 Aug 2012 | INR | 200 | 203.45 | 194.2 | 199 | 199 | 0.0 (0.0%) | 44,870 |
| 23 Aug 2012 | INR | 214.85 | 214.85 | 197 | 199 | 199 | -13.5 (-6.35%) | 56,049 |
| 22 Aug 2012 | INR | 192.2 | 220 | 189 | 212.5 | 212.5 | +21 (+10.97%) | 536,543 |
| 21 Aug 2012 | INR | 191.25 | 194.5 | 190.6 | 191.5 | 191.5 | +0.6 (+0.31%) | 47,808 |
| 17 Aug 2012 | INR | 191 | 193 | 189 | 190.9 | 190.9 | +0.9 (+0.47%) | 47,685 |
| 16 Aug 2012 | INR | 192 | 194.95 | 189 | 190 | 190 | -1.9 (-0.99%) | 69,821 |
| 14 Aug 2012 | INR | 194.5 | 195.35 | 190.5 | 191.9 | 191.9 | -4 (-2.04%) | 71,577 |
