| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 195.3 | 205.65 | 195.05 | 205.65 | 205.65 | +9.75 (+4.98%) | 13,359 |
| 25 Sep 2012 | INR | 195 | 199 | 194.8 | 195.9 | 195.9 | -1.15 (-0.58%) | 11,435 |
| 24 Sep 2012 | INR | 202 | 202 | 196 | 197.05 | 197.05 | -3.25 (-1.62%) | 12,134 |
| 21 Sep 2012 | INR | 198 | 203 | 193 | 200.3 | 200.3 | +1.95 (+0.98%) | 16,365 |
| 20 Sep 2012 | INR | 195 | 199.5 | 192.05 | 198.35 | 198.35 | +0.25 (+0.13%) | 9,356 |
| 18 Sep 2012 | INR | 201 | 204 | 197 | 198.1 | 198.1 | -6.9 (-3.37%) | 9,359 |
| 17 Sep 2012 | INR | 202.1 | 209 | 195.1 | 205 | 205 | +3 (+1.49%) | 31,246 |
| 14 Sep 2012 | INR | 207.45 | 210 | 200.1 | 202 | 202 | -3.1 (-1.51%) | 19,959 |
| 13 Sep 2012 | INR | 213 | 214.55 | 203.15 | 205.1 | 205.1 | +0.75 (+0.37%) | 88,545 |
| 12 Sep 2012 | INR | 202.9 | 204.35 | 200 | 204.35 | 204.35 | +9.7 (+4.98%) | 96,655 |
| 11 Sep 2012 | INR | 180.5 | 194.65 | 178.55 | 194.65 | 194.65 | +6.65 (+3.54%) | 71,456 |
| 10 Sep 2012 | INR | 201.4 | 204.2 | 184.8 | 188 | 188 | -6.5 (-3.34%) | 149,772 |
| 8 Sep 2012 | INR | 192 | 194.5 | 187 | 194.5 | 194.5 | +9.25 (+4.99%) | 51,668 |
| 7 Sep 2012 | INR | 184 | 185.25 | 178.15 | 185.25 | 185.25 | +16.8 (+9.97%) | 130,027 |
| 6 Sep 2012 | INR | 159 | 168.45 | 159 | 168.45 | 168.45 | +15.3 (+9.99%) | 36,300 |
| 5 Sep 2012 | INR | 139.25 | 153.15 | 137.8 | 153.15 | 153.15 | +12.9 (+9.20%) | 42,803 |
| 4 Sep 2012 | INR | 144.15 | 144.15 | 138.15 | 140.25 | 140.25 | -4.75 (-3.28%) | 18,745 |
| 3 Sep 2012 | INR | 144.25 | 146.95 | 143 | 145 | 145 | -1.5 (-1.02%) | 26,706 |
| 31 Aug 2012 | INR | 149.8 | 152.5 | 142.25 | 146.5 | 146.5 | -8.25 (-5.33%) | 27,867 |
| 30 Aug 2012 | INR | 154 | 155.6 | 150 | 154.75 | 154.75 | -1.1 (-0.71%) | 10,352 |
| 29 Aug 2012 | INR | 157.8 | 157.8 | 151.15 | 155.85 | 155.85 | -1.2 (-0.76%) | 16,307 |
| 28 Aug 2012 | INR | 163.1 | 164 | 153.6 | 157.05 | 157.05 | -8.9 (-5.36%) | 17,249 |
| 27 Aug 2012 | INR | 169.5 | 173 | 160.1 | 165.95 | 165.95 | -1.55 (-0.93%) | 23,053 |
| 24 Aug 2012 | INR | 168.05 | 173.8 | 164 | 167.5 | 167.5 | -0.5 (-0.30%) | 25,946 |
| 23 Aug 2012 | INR | 166 | 171 | 166 | 168 | 168 | +11.5 (+7.35%) | 39,604 |
| 22 Aug 2012 | INR | 152.2 | 166 | 146.05 | 156.5 | 156.5 | -1.5 (-0.95%) | 67,504 |
| 21 Aug 2012 | INR | 170 | 174.9 | 154.55 | 158 | 158 | -12.65 (-7.41%) | 55,106 |
| 17 Aug 2012 | INR | 184 | 185 | 167 | 170.65 | 170.65 | -14.75 (-7.96%) | 41,411 |
| 16 Aug 2012 | INR | 192 | 194.8 | 183.05 | 185.4 | 185.4 | -4.7 (-2.47%) | 23,586 |
| 14 Aug 2012 | INR | 195 | 203 | 187 | 190.1 | 190.1 | +3.4 (+1.82%) | 80,558 |
