| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 88.9 | 93.6 | 88.9 | 91.4 | 91.4 | +2.15 (+2.41%) | 1,041,136 |
| 25 Sep 2012 | INR | 87.5 | 90.15 | 86.6 | 89.25 | 89.25 | +3.4 (+3.96%) | 911,696 |
| 24 Sep 2012 | INR | 82.05 | 87.6 | 82 | 85.85 | 85.85 | +3.05 (+3.68%) | 753,999 |
| 21 Sep 2012 | INR | 82 | 83.8 | 81.2 | 82.8 | 82.8 | +0.7 (+0.85%) | 325,578 |
| 20 Sep 2012 | INR | 83.15 | 83.15 | 80.8 | 82.1 | 82.1 | -2 (-2.38%) | 267,325 |
| 18 Sep 2012 | INR | 83 | 84.75 | 83 | 84.1 | 84.1 | -0.45 (-0.53%) | 257,556 |
| 17 Sep 2012 | INR | 86 | 86.2 | 81.55 | 84.55 | 84.55 | -0.25 (-0.29%) | 752,654 |
| 14 Sep 2012 | INR | 82.55 | 85.1 | 82.55 | 84.8 | 84.8 | +2.6 (+3.16%) | 456,512 |
| 13 Sep 2012 | INR | 81.4 | 83.5 | 80.5 | 82.2 | 82.2 | +1.35 (+1.67%) | 577,207 |
| 12 Sep 2012 | INR | 81.75 | 81.75 | 80.25 | 80.85 | 80.85 | -0.2 (-0.25%) | 405,891 |
| 11 Sep 2012 | INR | 81.35 | 82.15 | 80 | 81.05 | 81.05 | +1.85 (+2.34%) | 641,312 |
| 10 Sep 2012 | INR | 76 | 80.6 | 75.35 | 79.2 | 79.2 | +3.45 (+4.55%) | 633,596 |
| 8 Sep 2012 | INR | 76 | 76 | 75.1 | 75.75 | 75.75 | +0.95 (+1.27%) | 14,949 |
| 7 Sep 2012 | INR | 75.1 | 76.3 | 74.2 | 74.8 | 74.8 | +0.1 (+0.13%) | 150,712 |
| 6 Sep 2012 | INR | 75.5 | 76.1 | 73.95 | 74.7 | 74.7 | -0.3 (-0.40%) | 135,827 |
| 5 Sep 2012 | INR | 75.55 | 76.8 | 74.6 | 75 | 75 | +0.2 (+0.27%) | 195,584 |
| 4 Sep 2012 | INR | 75 | 76.9 | 73.5 | 74.8 | 74.8 | -0.25 (-0.33%) | 151,047 |
| 3 Sep 2012 | INR | 74.2 | 76.15 | 74.1 | 75.05 | 75.05 | +1.95 (+2.67%) | 180,104 |
| 31 Aug 2012 | INR | 74.15 | 74.6 | 72.7 | 73.1 | 73.1 | +0.05 (+0.07%) | 174,855 |
| 30 Aug 2012 | INR | 71.05 | 75.65 | 69.4 | 73.05 | 73.05 | +1.15 (+1.60%) | 349,370 |
| 29 Aug 2012 | INR | 71.7 | 72.9 | 71 | 71.9 | 71.9 | +1.7 (+2.42%) | 275,958 |
| 28 Aug 2012 | INR | 71.55 | 72 | 70 | 70.2 | 70.2 | -1.25 (-1.75%) | 179,765 |
| 27 Aug 2012 | INR | 72.75 | 74 | 70.8 | 71.45 | 71.45 | -0.95 (-1.31%) | 234,599 |
| 24 Aug 2012 | INR | 74.2 | 74.2 | 71.8 | 72.4 | 72.4 | -2.2 (-2.95%) | 256,747 |
| 23 Aug 2012 | INR | 77.05 | 77.6 | 74 | 74.6 | 74.6 | -2.6 (-3.37%) | 372,670 |
| 22 Aug 2012 | INR | 77.2 | 78.05 | 76.6 | 77.2 | 77.2 | -0.25 (-0.32%) | 322,378 |
| 21 Aug 2012 | INR | 78 | 78.5 | 76.8 | 77.45 | 77.45 | -0.3 (-0.39%) | 265,149 |
| 17 Aug 2012 | INR | 80 | 80.5 | 77.25 | 77.75 | 77.75 | -1.25 (-1.58%) | 361,511 |
| 16 Aug 2012 | INR | 79.2 | 80 | 77.45 | 79 | 79 | -0.15 (-0.19%) | 351,860 |
| 14 Aug 2012 | INR | 80.4 | 81.05 | 78.25 | 79.15 | 79.15 | -1 (-1.25%) | 326,659 |
