| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 97.7 | 98.35 | 95.05 | 96.5 | 96.5 | -0.95 (-0.97%) | 78,150 |
| 25 Sep 2012 | INR | 101 | 102.4 | 96.5 | 97.45 | 97.45 | +1.75 (+1.83%) | 764,676 |
| 24 Sep 2012 | INR | 92 | 96.1 | 90.15 | 95.7 | 95.7 | +5.7 (+6.33%) | 195,412 |
| 21 Sep 2012 | INR | 89.1 | 91.55 | 88.75 | 90 | 90 | +0.5 (+0.56%) | 43,298 |
| 20 Sep 2012 | INR | 87.95 | 89.75 | 87.85 | 89.5 | 89.5 | -0.25 (-0.28%) | 12,694 |
| 18 Sep 2012 | INR | 87.75 | 90 | 87.05 | 89.75 | 89.75 | +2.25 (+2.57%) | 36,628 |
| 17 Sep 2012 | INR | 87.85 | 89 | 86.75 | 87.5 | 87.5 | -0.1 (-0.11%) | 9,140 |
| 14 Sep 2012 | INR | 88.3 | 89.45 | 86.3 | 87.6 | 87.6 | +0.25 (+0.29%) | 22,441 |
| 13 Sep 2012 | INR | 91.8 | 91.8 | 86.75 | 87.35 | 87.35 | +0.35 (+0.40%) | 66,071 |
| 12 Sep 2012 | INR | 85.75 | 92.7 | 85.5 | 87 | 87 | +1.65 (+1.93%) | 145,836 |
| 11 Sep 2012 | INR | 85.5 | 85.7 | 84.8 | 85.35 | 85.35 | +0.1 (+0.12%) | 7,312 |
| 10 Sep 2012 | INR | 86.35 | 86.35 | 84.6 | 85.25 | 85.25 | -0.25 (-0.29%) | 5,579 |
| 8 Sep 2012 | INR | 85.5 | 86.65 | 85.5 | 85.5 | 85.5 | -0.55 (-0.64%) | 706 |
| 7 Sep 2012 | INR | 85 | 87.4 | 85 | 86.05 | 86.05 | +0.8 (+0.94%) | 8,247 |
| 6 Sep 2012 | INR | 84.5 | 85.5 | 84.45 | 85.25 | 85.25 | +0.2 (+0.24%) | 10,024 |
| 5 Sep 2012 | INR | 84.5 | 85.5 | 84.4 | 85.05 | 85.05 | +0.55 (+0.65%) | 10,694 |
| 4 Sep 2012 | INR | 84.8 | 85.45 | 84 | 84.5 | 84.5 | -1.05 (-1.23%) | 14,166 |
| 3 Sep 2012 | INR | 86 | 86.25 | 84.8 | 85.55 | 85.55 | +0.55 (+0.65%) | 3,590 |
| 31 Aug 2012 | INR | 86 | 86 | 84.45 | 85 | 85 | -1.05 (-1.22%) | 2,836 |
| 30 Aug 2012 | INR | 85.05 | 87.2 | 83.8 | 86.05 | 86.05 | +1.2 (+1.41%) | 11,459 |
| 29 Aug 2012 | INR | 85.2 | 85.7 | 84.5 | 84.85 | 84.85 | -0.65 (-0.76%) | 8,630 |
| 28 Aug 2012 | INR | 87 | 87 | 85.1 | 85.5 | 85.5 | -2 (-2.29%) | 5,803 |
| 27 Aug 2012 | INR | 87.7 | 88.4 | 86.75 | 87.5 | 87.5 | +1.3 (+1.51%) | 6,312 |
| 24 Aug 2012 | INR | 88 | 88 | 86.1 | 86.2 | 86.2 | -2.25 (-2.54%) | 11,269 |
| 23 Aug 2012 | INR | 86.1 | 89.35 | 85.2 | 88.45 | 88.45 | +4.3 (+5.11%) | 98,296 |
| 22 Aug 2012 | INR | 84.55 | 85.3 | 83.65 | 84.15 | 84.15 | -0.05 (-0.06%) | 6,349 |
| 21 Aug 2012 | INR | 84.15 | 84.5 | 83.8 | 84.2 | 84.2 | +0.25 (+0.30%) | 6,328 |
| 17 Aug 2012 | INR | 84.45 | 85.1 | 83.5 | 83.95 | 83.95 | -0.05 (-0.06%) | 44,085 |
| 16 Aug 2012 | INR | 84.15 | 84.6 | 83.85 | 84 | 84 | +0.4 (+0.48%) | 7,002 |
| 14 Aug 2012 | INR | 84.5 | 85.45 | 83.35 | 83.6 | 83.6 | -0.9 (-1.07%) | 12,546 |
