| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2012 | INR | 189.2 | 194.9 | 188 | 193.85 | 193.85 | +6.25 (+3.33%) | 57,719 |
| 21 Sep 2012 | INR | 185.95 | 188.75 | 184.5 | 187.6 | 187.6 | +1.6 (+0.86%) | 48,286 |
| 20 Sep 2012 | INR | 188 | 188 | 184 | 186 | 186 | -1.85 (-0.98%) | 18,951 |
| 18 Sep 2012 | INR | 187.1 | 190 | 185.1 | 187.85 | 187.85 | -4.4 (-2.29%) | 43,545 |
| 17 Sep 2012 | INR | 192 | 198 | 187.55 | 192.25 | 192.25 | -1.75 (-0.90%) | 50,020 |
| 14 Sep 2012 | INR | 195.75 | 204.8 | 190.1 | 194 | 194 | +2 (+1.04%) | 59,375 |
| 13 Sep 2012 | INR | 189 | 194.9 | 188 | 192 | 192 | +4.7 (+2.51%) | 52,602 |
| 12 Sep 2012 | INR | 184.9 | 191.15 | 184.5 | 187.3 | 187.3 | +4.05 (+2.21%) | 55,781 |
| 11 Sep 2012 | INR | 178 | 184.7 | 176.6 | 183.25 | 183.25 | +3.4 (+1.89%) | 72,650 |
| 10 Sep 2012 | INR | 178.3 | 180.8 | 175.2 | 179.85 | 179.85 | +1.55 (+0.87%) | 28,807 |
| 8 Sep 2012 | INR | 177.05 | 180.1 | 176.95 | 178.3 | 178.3 | -1.05 (-0.59%) | 1,011 |
| 7 Sep 2012 | INR | 180 | 181.5 | 177 | 179.35 | 179.35 | +1.2 (+0.67%) | 9,716 |
| 6 Sep 2012 | INR | 177 | 179 | 177 | 178.15 | 178.15 | +0.85 (+0.48%) | 3,736 |
| 5 Sep 2012 | INR | 179.95 | 179.95 | 176.55 | 177.3 | 177.3 | -2.7 (-1.50%) | 35,699 |
| 4 Sep 2012 | INR | 182 | 182.6 | 178.5 | 180 | 180 | -1.8 (-0.99%) | 4,399 |
| 3 Sep 2012 | INR | 178.2 | 185 | 178.2 | 181.8 | 181.8 | +5.7 (+3.24%) | 19,121 |
| 31 Aug 2012 | INR | 174.95 | 178.45 | 173.15 | 176.1 | 176.1 | +1.25 (+0.71%) | 15,707 |
| 30 Aug 2012 | INR | 177.5 | 178.5 | 172.6 | 174.85 | 174.85 | -2.95 (-1.66%) | 12,205 |
| 29 Aug 2012 | INR | 180.5 | 180.5 | 176.75 | 177.8 | 177.8 | -2 (-1.11%) | 42,882 |
| 28 Aug 2012 | INR | 182 | 184.55 | 177.95 | 179.8 | 179.8 | -4.7 (-2.55%) | 17,509 |
| 27 Aug 2012 | INR | 181.9 | 184.5 | 181 | 184.5 | 184.5 | +3.5 (+1.93%) | 22,389 |
| 24 Aug 2012 | INR | 175.1 | 182.85 | 174.55 | 181 | 181 | +4.95 (+2.81%) | 36,752 |
| 23 Aug 2012 | INR | 177.65 | 181.95 | 175.65 | 176.05 | 176.05 | -2.45 (-1.37%) | 23,367 |
| 22 Aug 2012 | INR | 181.95 | 182.95 | 174.35 | 178.5 | 178.5 | -1.5 (-0.83%) | 45,699 |
| 21 Aug 2012 | INR | 177 | 186.9 | 175 | 180 | 180 | +4 (+2.27%) | 106,382 |
| 17 Aug 2012 | INR | 173.95 | 193.25 | 171.2 | 176 | 176 | +7.15 (+4.23%) | 348,278 |
| 16 Aug 2012 | INR | 163.15 | 171 | 163.15 | 168.85 | 168.85 | +5.05 (+3.08%) | 22,620 |
| 14 Aug 2012 | INR | 161.05 | 165.75 | 160.1 | 163.8 | 163.8 | +4.65 (+2.92%) | 5,485 |
| 13 Aug 2012 | INR | 157.95 | 163.85 | 157 | 159.15 | 159.15 | +0.15 (+0.09%) | 10,878 |
| 10 Aug 2012 | INR | 158 | 160.45 | 157.35 | 159 | 159 | -0.7 (-0.44%) | 7,020 |
