| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2012 | INR | 206.75 | 209 | 197.2 | 200.6 | 20.06 | -4.55 (-2.22%) | 10,881 |
| 26 Sep 2012 | INR | 197 | 210.9 | 197 | 205.15 | 20.515 | +8.7 (+4.43%) | 7,519 |
| 25 Sep 2012 | INR | 190 | 198.4 | 184 | 196.45 | 19.645 | +6.05 (+3.18%) | 3,428 |
| 24 Sep 2012 | INR | 183.5 | 190.8 | 183.5 | 190.4 | 19.04 | +1.6 (+0.85%) | 1,704 |
| 21 Sep 2012 | INR | 180.75 | 189 | 180.5 | 188.8 | 18.88 | +8.3 (+4.60%) | 2,173 |
| 20 Sep 2012 | INR | 180 | 181.5 | 180 | 180.5 | 18.05 | -3.35 (-1.82%) | 637 |
| 18 Sep 2012 | INR | 181 | 184 | 179.5 | 183.85 | 18.385 | +1.35 (+0.74%) | 1,409 |
| 17 Sep 2012 | INR | 178.1 | 185.05 | 178.05 | 182.5 | 18.25 | +1.5 (+0.83%) | 4,605 |
| 14 Sep 2012 | INR | 177 | 183.4 | 177 | 181 | 18.1 | +2.6 (+1.46%) | 4,457 |
| 13 Sep 2012 | INR | 173.35 | 179.45 | 173.35 | 178.4 | 17.84 | -2.1 (-1.16%) | 2,644 |
| 12 Sep 2012 | INR | 175.2 | 194.9 | 175.2 | 180.5 | 18.05 | -12.5 (-6.48%) | 10,061 |
| 11 Sep 2012 | INR | 189 | 203.35 | 188.7 | 193 | 19.3 | +10.5 (+5.75%) | 22,351 |
| 10 Sep 2012 | INR | 168.55 | 189.9 | 168.55 | 182.5 | 18.25 | +13.9 (+8.24%) | 12,567 |
| 8 Sep 2012 | INR | 174 | 174 | 168 | 168.6 | 16.86 | +8.8 (+5.51%) | 4,145 |
| 7 Sep 2012 | INR | 156 | 168.95 | 156 | 159.8 | 15.98 | +2.3 (+1.46%) | 11,089 |
| 6 Sep 2012 | INR | 154 | 158.9 | 154 | 157.5 | 15.75 | +1.5 (+0.96%) | 5,511 |
| 5 Sep 2012 | INR | 153.05 | 157.9 | 153 | 156 | 15.6 | +1.2 (+0.78%) | 1,632 |
| 4 Sep 2012 | INR | 157 | 157 | 152 | 154.8 | 15.48 | +2.2 (+1.44%) | 3,056 |
| 3 Sep 2012 | INR | 153.1 | 157 | 151 | 152.6 | 15.26 | +2.6 (+1.73%) | 4,940 |
| 31 Aug 2012 | INR | 146 | 151 | 146 | 150 | 15 | +3.9 (+2.67%) | 2,583 |
| 30 Aug 2012 | INR | 152 | 152 | 146 | 146.1 | 14.61 | -3.9 (-2.60%) | 466 |
| 29 Aug 2012 | INR | 156.9 | 156.9 | 146.05 | 150 | 15 | -4.5 (-2.91%) | 2,472 |
| 28 Aug 2012 | INR | 155 | 157 | 152 | 154.5 | 15.45 | +2.5 (+1.64%) | 4,332 |
| 27 Aug 2012 | INR | 145 | 153.45 | 145 | 152 | 15.2 | +8.45 (+5.89%) | 17,427 |
| 24 Aug 2012 | INR | 145 | 145.85 | 143 | 143.55 | 14.355 | -3.45 (-2.35%) | 1,584 |
| 23 Aug 2012 | INR | 145 | 148.4 | 143.55 | 147 | 14.7 | -4.05 (-2.68%) | 3,445 |
| 22 Aug 2012 | INR | 152.9 | 152.9 | 147.5 | 151.05 | 15.105 | +3.05 (+2.06%) | 2,797 |
| 21 Aug 2012 | INR | 142 | 151.25 | 142 | 148 | 14.8 | +4 (+2.78%) | 17,285 |
| 17 Aug 2012 | INR | 151 | 152.5 | 144 | 144 | 14.4 | -6 (-4%) | 3,954 |
| 16 Aug 2012 | INR | 148.4 | 152 | 148.4 | 150 | 15 | +1.35 (+0.91%) | 1,079 |
